亞光 (3019)-新光-高雄券商分點個股進出

台股 » 個股 » 亞光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞光

(3019)

可現股當沖

股價
112.0
漲跌
▲4.0
漲幅
+3.70%
成交量
12,054張
產業
上市光電類股
865人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞光 (3019)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	9	110.27	23.1	110.07	112.00	-14.1	12,604	-0.11%
2024/11/20	27.2	109.79	32	109.81	108.00	-4.8	12,999	-0.04%
2024/11/19	22	110.02	36.1	109.71	110.50	-14.1	13,224	-0.11%
2024/11/18	7	103.50	5	103.80	103.50	2	13,272	0.02%
2024/11/15	0	0.00	3	106.33	107.00	-3	13,896	-0.02%
2024/11/14	4	103.75	3	103.50	104.00	1	14,340	0.01%
2024/11/13	2	108.50	7	107.00	106.50	-5	15,121	-0.03%
2024/11/12	11.1	106.55	8	106.94	106.50	3.1	16,050	0.02%
2024/11/11	2.1	107.43	6	108.17	108.50	-3.9	16,799	-0.02%
2024/11/08	7	106.36	10	105.50	105.50	-3	17,347	-0.02%
2024/11/07	13.1	108.20	9	108.72	107.50	4.1	17,897	0.02%
2024/11/06	14.4	106.44	2	105.50	106.50	12.4	18,210	0.07%
2024/11/05	7	106.00	15	106.23	106.00	-8	18,669	-0.04%
2024/11/04	34.1	107.35	23	106.61	104.00	11.1	18,799	0.06%
2024/11/01	11	103.00	13	103.88	105.00	-2	18,597	-0.01%
2024/10/30	5	103.10	5	103.00	102.50	0	18,703	0.00%
2024/10/29	7	104.50	8.1	104.31	103.00	-1.1	18,872	-0.01%
2024/10/28	13	105.19	9	105.22	105.00	4	18,915	0.02%
2024/10/25	27	108.44	34.1	108.35	108.50	-7.1	18,911	-0.04%
2024/10/24	37	106.58	26	104.99	104.00	11	18,822	0.06%
2024/10/23	0	105.50	2	106.00	105.50	-2	18,721	-0.01%
2024/10/22	9	104.11	1	104.50	105.50	8	18,755	0.04%
2024/10/21	2	104.25	1	104.50	105.00	1	18,896	0.01%
2024/10/18	1.2	102.54	3	102.83	102.50	-1.8	18,984	-0.01%
2024/10/17	1	103.50	15	103.50	103.50	-14	19,053	-0.07%
2024/10/16	19	102.74	11	103.00	102.50	8	19,170	0.04%
2024/10/15	3.2	104.64	1.1	103.55	103.50	2.1	19,385	0.01%
2024/10/14	18	104.19	27.1	104.39	105.50	-9.1	20,052	-0.05%
2024/10/11	50.2	106.08	30.5	106.21	103.50	19.7	20,564	0.10%
2024/10/09	35.4	111.80	27	111.04	111.00	8.4	20,478	0.04%
2024/10/08	14	113.46	26	113.00	113.00	-12	20,478	-0.06%
2024/10/07	27.1	115.72	32	115.27	115.50	-4.9	20,534	-0.02%
2024/10/04	8.3	112.75	7	112.79	113.00	1.3	20,694	0.01%
2024/10/01	25.4	114.13	16.3	114.86	114.00	9	20,661	0.04%
2024/09/30	28.2	114.94	29	115.29	114.00	-0.8	20,515	0.00%
2024/09/27	57.2	116.84	26.1	117.13	115.00	31.2	20,388	0.15%
2024/09/26	142	123.25	68.6	120.80	119.00	73.4	19,964	0.37%	大買/
2024/09/25	89.7	125.30	114.2	128.46	131.50	-24.5	19,175	-0.13%	大賣/
2024/09/24	24.1	120.98	15	121.90	123.00	9.1	18,623	0.05%
2024/09/23	46.1	122.48	48.1	122.95	124.00	-2	18,414	-0.01%
2024/09/20	28.1	121.15	35.1	120.36	118.50	-7	18,117	-0.04%
2024/09/19	7.1	116.61	29.6	118.25	120.00	-22.5	17,906	-0.13%
2024/09/18	21.5	116.89	13.3	115.67	114.00	8.2	17,756	0.05%
2024/09/16	50.3	120.29	32	120.33	118.50	18.3	17,614	0.10%
2024/09/13	43.2	120.15	75	121.23	123.00	-31.9	17,417	-0.18%
2024/09/12	42	116.32	39	116.65	116.00	3	17,145	0.02%
2024/09/11	6	115.42	9	114.78	113.50	-3	17,016	-0.02%
2024/09/10	36.2	114.47	36	113.65	113.50	0.2	16,958	0.00%
2024/09/09	25	115.64	22.1	115.22	115.50	2.9	16,787	0.02%
2024/09/06	75.2	117.89	100	115.78	114.50	-24.8	16,733	-0.15%
2024/09/05	108	122.44	98.1	120.83	118.00	9.9	16,462	0.06%	大買/
2024/09/04	69.1	117.15	67.6	117.67	116.50	1.5	15,927	0.01%
2024/09/03	34	121.54	40.1	122.01	122.00	-6.1	15,706	-0.04%
2024/09/02	55	122.66	43	121.95	121.00	12	15,563	0.08%
2024/08/30	46.7	123.32	28.8	123.38	122.00	18	15,431	0.12%
2024/08/29	82	126.20	88.1	127.79	128.00	-6.1	15,050	-0.04%
2024/08/28	50.1	121.67	43.4	121.28	121.50	6.7	14,231	0.05%
2024/08/27	68.7	122.47	91.2	121.81	120.50	-22.5	13,968	-0.16%
2024/08/26	53	118.37	26.1	117.53	115.00	26.9	13,487	0.20%
2024/08/23	48	120.03	59.9	119.35	121.50	-11.9	13,259	-0.09%
2024/08/22	44.2	119.19	45.2	118.19	116.00	-1	12,891	-0.01%
2024/08/21	54.2	125.21	56.2	125.53	126.50	-2	12,310	-0.02%
2024/08/20	51.3	123.35	47.2	123.00	122.50	4.1	11,942	0.03%
2024/08/19	115.3	125.38	99.8	125.53	122.00	15.6	11,626	0.13%	大買/
2024/08/16	114	120.76	160.6	120.95	121.00	-46.6	10,945	-0.43%	大買/大賣/
2024/08/15	192.5	117.38	130.6	116.54	117.00	61.9	10,458	0.59%	大買/大賣/
2024/08/14	109.5	111.66	114.7	111.81	111.50	-5.1	9,610	-0.05%	大買/大賣/
2024/08/13	49	103.37	80.8	105.27	108.00	-31.8	8,623	-0.37%
2024/08/12	77.2	99.17	88.3	99.46	98.40	-11.1	7,825	-0.14%
2024/08/09	44.1	97.46	72.1	98.28	95.40	-28	7,208	-0.39%
2024/08/08	36.4	94.76	45.1	94.28	94.00	-8.8	6,579	-0.13%
2024/08/07	90.1	92.32	95.1	92.86	93.40	-5	6,158	-0.08%
2024/08/06	17.1	84.61	16.1	84.55	87.50	0.9	5,620	0.02%
2024/08/05	12.3	80.53	36.2	82.50	79.60	-24	5,402	-0.44%
2024/08/02	13	90.25	7	90.21	88.40	6	5,291	0.11%
2024/08/01	35	92.24	13.1	93.13	93.70	21.9	5,121	0.43%
2024/07/31	1	90.30	83	88.84	89.70	-82	4,911	-1.67%
2024/07/30	7	87.14	9	88.73	89.80	-2	4,824	-0.04%
2024/07/29	16	87.63	15.5	87.93	86.10	0.5	4,720	0.01%
2024/07/26	3	84.67	2.1	85.17	85.60	1	4,569	0.02%
2024/07/23	5.4	86.39	7	86.43	85.90	-1.6	4,499	-0.04%
2024/07/22	14.1	89.76	11	90.27	87.10	3.1	4,419	0.07%
2024/07/19	8.1	90.16	7	91.06	89.30	1.1	4,225	0.03%
2024/07/18	8	90.64	15.1	91.40	90.80	-7.1	4,100	-0.17%
2024/07/17	19.1	94.97	18.7	95.38	93.30	0.4	3,974	0.01%
2024/07/16	24.2	95.00	24	94.75	95.60	0.2	3,796	0.01%
2024/07/15	161.1	97.22	67.7	97.37	95.10	93.4	3,491	2.68%	大買/
2024/07/12	101.6	89.93	99.2	90.24	90.10	2.4	2,737	0.09%	大買/
2024/07/11	15	85.39	52.1	87.17	88.80	-37.1	2,094	-1.77%
2024/07/10	15.2	80.51	90	81.03	80.80	-74.8	1,885	-3.97%
2024/07/09	93	78.88	31.1	77.98	79.50	61.9	1,727	3.58%
2024/07/08	25.1	79.71	48	81.04	79.00	-23	1,598	-1.44%
2024/07/05	6	75.93	14	76.00	76.00	-8	1,257	-0.64%
2024/07/04	0.1	69.27	0	0.00	69.10	0.1	1,199	0.01%
2024/07/03	6	70.00	6	70.40	69.50	0	1,200	0.00%
2024/07/02	2.1	68.81	2	69.40	69.00	0.1	1,213	0.01%
2024/06/28	0.1	69.52	2	69.90	69.60	-1.9	1,203	-0.16%
2024/06/27	1.2	68.57	0	0.00	68.60	1.2	1,197	0.10%
2024/06/26	3.3	69.67	6	69.85	69.50	-2.7	1,197	-0.23%
2024/06/25	2.1	69.18	2	69.40	70.30	0.1	1,200	0.01%
2024/06/24	4.1	69.40	1	69.00	69.40	3.1	1,187	0.26%
2024/06/21	6	68.53	10	69.18	68.80	-4	1,192	-0.34%
2024/06/20	7.1	69.68	11	69.33	69.30	-3.9	1,182	-0.33%
2024/06/19	4.1	70.94	2.1	70.70	70.90	2	1,157	0.18%
2024/06/18	1	71.00	1	71.00	71.00	0	1,130	0.00%
2024/06/17	7	71.72	6	72.58	71.60	1	1,119	0.09%
2024/06/14	0.1	71.10	7	70.94	71.20	-6.9	1,068	-0.65%
2024/06/13	21	71.45	21	71.45	70.50	0	1,033	0.00%
2024/06/12	1	67.70	0	0.00	68.00	1	871	0.11%
2024/06/11	5	67.58	3.1	68.58	67.20	1.9	862	0.22%
2024/06/06	3.1	67.87	3	68.17	67.70	0.1	853	0.01%
2024/06/05	4	67.65	0	0.00	67.30	4	816	0.49%
2024/06/04	6	66.13	1	66.50	66.50	5	794	0.63%
2024/06/03	2	66.60	1	66.90	66.70	1	805	0.12%
2024/05/31	11	67.08	5	67.48	66.60	6	817	0.73%
2024/05/30	1.1	67.30	1	67.20	66.20	0.1	806	0.01%
2024/05/29	1	66.80	0	0.00	66.80	1	804	0.12%
2024/05/28	1	66.80	0	0.00	66.80	1	796	0.13%
2024/05/27	0	0.00	2	66.70	66.40	-2	790	-0.25%
2024/05/24	4	65.60	6	66.43	65.60	-2	788	-0.25%
2024/05/23	4	66.15	1	65.60	65.30	3	784	0.38%
2024/05/22	1	66.80	0	0.00	66.80	1	784	0.13%
2024/05/21	3	65.67	8	65.85	65.50	-5	800	-0.62%
2024/05/20	2	64.60	0	0.00	64.60	2	792	0.25%
2024/05/16	0	0.00	0.1	64.40	64.60	-0.1	803	-0.01%
2024/05/15	0.1	64.20	1	64.30	64.50	-0.9	803	-0.11%
2024/05/14	1	63.90	0	0.00	63.90	1	804	0.12%
2024/05/10	0	63.20	1	63.70	63.80	-1	808	-0.12%
2024/05/02	1	65.40	0	0.00	65.20	1	801	0.12%
2024/04/24	0	63.50	0	0.00	63.50	0	853	0.00%
2024/04/19	0	0.00	1	61.60	62.00	-1	872	-0.11%
2024/04/18	0	63.70	35	63.43	63.80	-35	865	-4.04%
2024/04/17	2	63.71	2	63.90	64.00	0	864	0.00%
2024/04/15	3	65.67	0	0.00	65.20	3	848	0.35%
2024/04/12	0	0.00	4	66.53	66.50	-4	858	-0.47%
2024/04/11	3	65.50	0	0.00	65.70	3	864	0.35%
2024/04/10	0	0.00	0	66.60	66.30	0	912	0.00%
2024/04/09	0	65.90	0	0.00	66.40	0	913	0.00%
2024/04/08	2	66.45	5	65.60	65.60	-3	912	-0.33%
2024/04/03	4	64.10	2	64.90	65.00	2	898	0.22%
2024/04/02	0	0.00	0	64.70	64.70	0	915	0.00%
2024/04/01	0	0.00	3	65.00	64.80	-3	931	-0.32%
2024/03/29	5	64.62	0	64.70	64.40	5	1,012	0.49%
2024/03/28	3	65.47	0	0.00	65.00	3	1,062	0.28%
2024/03/27	1	65.30	2.2	65.62	65.20	-1.2	1,062	-0.11%
2024/03/26	4	64.78	2	65.45	64.90	2	1,062	0.19%
2024/03/25	1	64.60	2	65.25	65.20	-1	1,064	-0.09%
2024/03/22	0	0.00	0	65.50	64.70	0	1,091	0.00%
2024/03/21	0	0.00	0.2	64.70	64.80	-0.2	1,127	-0.02%
2024/03/20	2	64.85	0	0.00	64.50	2	1,190	0.17%
2024/03/19	0	64.10	0	0.00	63.90	0	1,389	0.00%
2024/03/15	0	63.93	0.1	63.90	63.50	-0.1	1,774	0.00%
2024/03/13	0	64.50	10	63.80	63.80	-10	1,780	-0.56%
2024/03/08	1	63.10	1	63.00	63.00	0	1,796	0.00%
2024/03/07	1	64.10	2	64.45	64.30	-1	1,783	-0.06%
2024/03/06	1	66.00	2	65.75	65.20	-1	1,771	-0.06%
2024/03/05	0	68.00	0	0.00	66.40	0	1,762	0.00%
2024/03/04	0	67.10	0	0.00	66.90	0	1,769	0.00%
2024/03/01	0	67.20	4	66.90	67.00	-4	1,770	-0.23%
2024/02/29	0	67.00	0	0.00	67.10	0	1,780	0.00%
2024/02/27	0	67.40	1.1	67.32	67.20	-1.1	1,804	-0.06%
2024/02/23	1	67.90	1	67.60	67.60	0	1,899	0.00%
2024/02/22	0.1	69.20	0.1	69.00	68.50	0	1,899	0.00%
2024/02/21	0	68.90	0.1	68.80	68.40	-0.1	1,878	-0.01%
2024/02/19	0	68.10	0.1	68.20	67.90	-0.1	1,862	0.00%
2024/02/15	0	66.40	2	65.80	66.30	-2	1,853	-0.11%
2024/02/02	0	0.00	2	66.20	66.00	-2	1,840	-0.11%
2024/01/30	0	0.00	1	67.00	66.70	-1	1,837	-0.05%
2024/01/29	0.1	67.70	3	67.67	67.80	-2.9	1,839	-0.16%
2024/01/26	2.1	67.45	0	0.00	67.40	2.1	1,861	0.12%
2024/01/25	2.4	68.22	0	0.00	67.70	2.4	1,862	0.13%
2024/01/24	1.1	68.44	1	69.30	68.40	0.1	1,855	0.01%
2024/01/23	6	69.23	8	69.31	69.20	-2	1,838	-0.11%
2024/01/22	1	66.70	0	0.00	66.60	1	1,792	0.06%
2024/01/17	3	65.17	0	65.30	64.70	3	1,780	0.17%
2024/01/16	0	66.50	1	66.30	66.20	-1	1,759	-0.06%
2024/01/15	0	0.00	1	66.70	66.70	-1	1,755	-0.06%
2024/01/10	0	66.15	0	0.00	65.90	0	1,774	0.00%
2024/01/09	0	66.50	1	66.20	66.00	-1	1,776	-0.06%
2024/01/08	0	0.00	1	67.70	66.70	-1	1,774	-0.06%
2024/01/05	0	67.90	1	67.50	67.70	-1	1,761	-0.06%
2024/01/04	2	67.11	101	67.49	67.10	-99	1,749	-5.66%	大賣/
2024/01/03	2	68.90	1	69.60	69.40	1	1,707	0.06%
2024/01/02	1	70.70	4	70.58	70.30	-3	1,693	-0.18%
2023/12/28	1	70.30	0	0.00	69.60	1	1,675	0.06%
2023/12/27	1	71.00	21	70.85	70.60	-20	1,658	-1.21%
2023/12/26	19	70.97	6.1	71.58	70.60	12.9	1,639	0.79%
2023/12/25	25.1	71.52	9	71.26	71.70	16.1	1,555	1.03%
2023/12/20	1	69.30	1	69.50	69.50	0	1,489	0.00%
2023/12/19	2	68.35	0	0.00	69.20	2	1,476	0.14%
2023/12/18	8	69.05	2	69.15	69.10	6	1,451	0.41%
2023/12/15	13	70.93	3	71.33	70.40	10	1,416	0.70%
2023/12/14	50	73.91	36.1	72.87	72.30	13.9	1,350	1.03%
2023/12/13	121.1	71.92	39	71.73	72.80	82.1	1,139	7.21%	大買/
2023/12/12	5	69.16	17	69.00	69.00	-12	894	-1.34%
2023/12/11	1	65.50	1.3	65.60	65.80	-0.3	754	-0.04%
2023/12/08	0	0.00	2	66.00	65.50	-2	771	-0.26%
2023/12/06	1	66.90	0	0.00	65.50	1	749	0.13%
2023/12/05	0	66.40	0	0.00	66.70	0	739	0.00%
2023/12/04	13	66.64	0	0.00	66.30	13	739	1.76%
2023/12/01	1	66.50	0	0.00	66.40	1	734	0.14%
2023/11/30	0	0.00	2	66.70	66.90	-2	735	-0.27%
2023/11/29	1	66.10	4	66.60	67.00	-3	728	-0.41%
2023/11/27	1	66.00	0	0.00	65.40	1	719	0.14%
2023/11/24	8	66.74	1	66.60	66.10	7	710	0.98%
2023/11/23	3	67.27	2	67.45	67.30	1	685	0.15%
2023/11/22	2	65.65	0	0.00	65.10	2	603	0.33%
2023/11/21	2	64.40	0	0.00	64.30	2	575	0.35%
2023/11/15	0	0.00	0.2	62.50	63.10	-0.2	538	-0.03%
2023/11/14	0	62.70	0	0.00	62.20	0	532	0.00%
2023/11/07	0	0.00	0	63.58	63.10	0	588	0.00%
2023/11/06	0	63.32	0.1	63.15	63.30	-0.1	600	-0.02%
2023/11/03	0	0.00	20	63.05	62.80	-20	598	-3.34%
2023/11/02	0.1	62.00	1	61.40	61.50	-0.9	586	-0.15%
2023/11/01	1	60.80	0	0.00	60.70	1	618	0.16%
2023/10/31	0	61.50	1.1	61.78	60.50	-1.1	635	-0.17%
2023/10/30	1	61.30	0	0.00	61.50	1	698	0.14%
2023/10/25	1	62.30	1.1	62.12	62.00	-0.1	717	-0.01%
2023/10/20	0	60.80	0	0.00	60.90	0	725	0.00%
2023/10/18	1.1	60.97	0	0.00	61.70	1.1	736	0.15%
2023/10/16	1.1	61.64	0	0.00	61.70	1.1	729	0.15%
2023/10/13	1	62.60	0	0.00	62.50	1	736	0.14%
2023/10/03	0	0.00	2	63.45	63.20	-2	885	-0.23%
2023/10/02	1	63.00	6	63.03	63.30	-5	927	-0.54%
2023/09/28	1	63.00	1	62.80	63.00	0	977	0.00%
2023/09/27	2	62.95	2	62.60	62.60	0	1,004	0.00%
2023/09/26	2	63.95	2	63.20	63.10	0	1,009	0.00%
2023/09/25	2	63.60	0	0.00	64.10	2	1,006	0.20%
2023/09/20	0	0.00	1	64.10	64.00	-1	1,027	-0.10%
2023/09/19	1	66.10	1	65.10	65.10	0	1,039	0.00%
2023/09/18	8	66.20	1	66.20	65.70	7	1,046	0.67%
2023/09/15	2	65.60	2	65.35	65.30	0	1,042	0.00%
2023/09/04	0	0.00	3	64.23	64.30	-3	1,283	-0.23%
2023/08/31	1	63.90	0	0.00	63.80	1	1,298	0.08%
2023/08/29	0	0.00	7	63.30	63.00	-7	1,332	-0.53%
2023/08/25	2	62.00	0	0.00	62.00	2	1,464	0.14%
2023/08/24	2	62.90	5	63.00	62.40	-3	1,466	-0.20%
2023/08/23	0	0.00	2	62.70	62.80	-2	1,476	-0.14%
2023/08/17	10	62.58	0	62.40	62.80	10	1,487	0.67%
2023/08/11	0	0.00	1	64.80	64.80	-1	1,470	-0.07%
2023/08/08	0	0.00	0	67.30	67.10	0	1,458	0.00%
2023/08/07	0	0.00	4	65.48	67.40	-4	1,454	-0.28%
2023/08/04	1	65.70	1	64.60	65.50	0	1,421	0.00%
2023/08/02	4	67.03	0	0.00	65.70	4	1,408	0.28%
2023/08/01	0.1	65.00	0	0.00	64.60	0.1	1,340	0.00%
2023/07/26	1	64.50	0	0.00	64.30	1	1,323	0.08%
2023/07/21	0	0.00	2	65.60	65.80	-2	1,309	-0.15%
2023/07/19	2	67.50	3	66.87	66.30	-1	1,310	-0.08%
2023/07/18	1	67.50	3	66.50	66.30	-2	1,307	-0.15%
2023/07/17	0	0.00	3	67.30	67.60	-3	1,305	-0.23%
2023/07/14	8	67.68	8	68.10	67.50	0	1,307	0.00%
2023/07/13	0	0.00	9	69.20	67.90	-9	1,311	-0.69%
2023/07/12	17	67.25	1	66.80	67.70	16	1,309	1.22%
2023/07/11	11	68.53	0	0.00	68.30	11	1,300	0.85%
2023/07/10	6	68.15	5	68.40	67.40	1	1,282	0.08%
2023/07/07	6	66.15	1	66.40	67.00	5	1,231	0.41%
2023/07/06	0	0.00	3	67.00	67.90	-3	1,194	-0.25%
2023/07/05	8	66.38	10	66.37	66.10	-2	1,169	-0.17%
2023/07/04	1	64.20	1	64.90	65.30	0	1,148	0.00%
2023/07/03	3	64.23	0	0.00	64.30	3	1,143	0.26%
2023/06/29	0	0.00	2	65.75	66.30	-2	1,134	-0.18%
2023/06/28	1	65.00	0	0.00	64.90	1	1,127	0.09%
2023/06/27	1	65.20	0	0.00	64.40	1	1,133	0.09%
2023/06/26	4	66.20	0	0.00	65.90	4	1,125	0.36%
2023/06/21	0	0.00	1	67.30	66.80	-1	1,129	-0.09%
2023/06/20	3	66.67	5	66.92	66.60	-2	1,132	-0.18%
2023/06/19	5	67.34	0.1	68.70	67.20	4.9	1,128	0.43%
2023/06/16	4	68.87	2	68.25	68.10	2	1,122	0.18%
2023/06/15	7	69.07	10	69.28	68.80	-3	1,108	-0.27%
2023/06/14	9	68.86	9.2	69.00	68.00	-0.2	1,043	-0.02%
2023/06/13	6	65.60	6	66.07	66.20	0	924	0.00%
2023/06/12	0.1	65.90	0	0.00	66.10	0.1	926	0.01%
2023/06/09	2	66.00	0	0.00	65.60	2	942	0.21%
2023/06/08	0.1	65.45	0	0.00	65.10	0.1	977	0.01%
2023/06/07	0	0.00	6	66.28	66.10	-6	1,035	-0.58%
2023/06/06	0	0.00	17	65.59	65.60	-17	1,075	-1.58%
2023/06/05	0	0.00	18	66.87	66.80	-18	1,138	-1.58%
2023/06/02	1	66.80	3	66.10	66.00	-2	1,430	-0.14%
2023/06/01	106	67.11	119	68.56	66.80	-13	1,630	-0.80%	大買/大賣/
2023/05/31	5	65.46	0	0.00	65.50	5	1,517	0.33%
2023/05/30	3	65.07	3	64.97	64.90	0	1,510	0.00%
2023/05/29	2	64.95	0	0.00	65.20	2	1,514	0.13%
2023/05/25	5	64.30	0	0.00	64.20	5	1,509	0.33%
2023/05/24	0	0.00	0.3	64.60	64.60	-0.3	1,516	-0.02%
2023/05/23	1	64.30	0	0.00	64.20	1	1,527	0.07%
2023/05/19	0	0.00	2	64.60	64.40	-2	1,534	-0.13%
2023/05/18	2	64.20	2	64.10	64.20	0	1,534	0.00%
2023/05/17	4	64.20	2	64.10	64.00	2	1,533	0.13%
2023/05/15	0	0.00	2	62.65	62.30	-2	1,510	-0.13%
2023/05/11	1	62.20	0	0.00	61.80	1	1,521	0.07%
2023/05/09	2	62.65	0	0.00	62.60	2	1,534	0.13%
2023/05/05	0.2	63.50	0	0.00	63.30	0.2	1,559	0.01%
2023/05/04	5.2	63.13	0	0.00	63.00	5.2	1,648	0.31%
2023/05/02	0	0.00	1	64.50	64.20	-1	1,688	-0.06%
2023/04/28	1	64.20	0	0.00	64.10	1	1,689	0.06%
2023/04/26	0	0.00	1	63.40	63.40	-1	1,684	-0.06%
2023/04/25	1	62.80	0	0.00	62.80	1	1,682	0.06%
2023/04/21	1	64.30	0.2	65.10	64.30	0.8	1,669	0.05%
2023/04/20	1	65.50	1	66.20	65.50	0	1,662	0.00%
2023/04/19	0	0.00	0	67.10	66.60	0	1,661	0.00%
2023/04/18	7.1	68.23	0	67.50	67.30	7.1	1,661	0.43%
2023/04/17	1	68.40	9	68.08	68.50	-8	1,643	-0.49%
2023/04/14	2	67.20	0	66.87	67.00	2	1,613	0.12%
2023/04/13	1	67.00	0	0.00	66.80	1	1,603	0.06%
2023/04/12	0	0.00	2.5	67.28	67.10	-2.5	1,584	-0.16%
2023/04/11	8	67.20	8	67.00	67.10	0	1,579	0.00%
2023/04/10	5	66.84	3	67.13	67.00	2	1,574	0.13%
2023/04/07	0	65.97	0	0.00	65.50	0	1,548	0.00%
2023/04/06	2	65.60	0	0.00	65.70	2	1,541	0.13%
2023/03/31	0	66.40	0	0.00	66.00	0	1,540	0.00%
2023/03/30	0	66.00	0	0.00	66.10	0	1,537	0.00%
2023/03/29	1	65.40	0	0.00	65.50	1	1,530	0.07%
2023/03/28	2	65.25	1	65.70	65.30	1	1,527	0.07%
2023/03/27	1	66.10	1	66.40	66.10	0	1,517	0.00%
2023/03/24	2	66.35	2	66.35	66.10	0	1,515	0.00%
2023/03/23	1	65.80	0.1	65.50	66.20	0.9	1,505	0.06%
2023/03/21	2.3	65.60	0	0.00	65.60	2.3	1,494	0.15%
2023/03/20	0	65.00	0	0.00	64.90	0	1,489	0.00%
2023/03/17	2	64.80	4	64.90	64.80	-2	1,487	-0.14%
2023/03/16	8	64.66	8	64.50	63.80	0	1,483	0.00%
2023/03/15	0	65.60	0	0.00	65.00	0	1,475	0.00%
2023/03/14	3	65.03	0	0.00	64.90	3	1,469	0.20%
2023/03/13	0	66.40	2	65.80	66.20	-2	1,460	-0.14%
2023/03/10	6.1	68.05	5	68.02	67.60	1.1	1,441	0.07%
2023/03/09	0	0.00	3	70.40	70.30	-3	1,400	-0.21%
2023/03/08	25	70.88	10	70.42	70.60	15	1,394	1.08%
2023/03/07	65	72.59	61	72.85	72.40	4	1,322	0.30%
2023/03/06	40	70.23	26	71.29	72.00	14	1,015	1.38%
2023/03/03	5	65.62	1	65.80	65.50	4	792	0.50%
2023/03/02	1.9	64.49	0	0.00	64.30	1.9	785	0.24%
2023/03/01	1.1	64.54	1	64.20	64.40	0.1	790	0.02%
2023/02/24	1	65.90	0.1	65.80	65.10	0.9	797	0.11%
2023/02/22	1.1	65.54	0	0.00	65.40	1.1	909	0.12%
2023/02/21	1	66.10	0	0.00	67.10	1	961	0.10%
2023/02/20	2.2	66.02	0	0.00	66.10	2.2	957	0.23%
2023/02/10	0.1	65.50	0	0.00	64.80	0.1	1,044	0.01%
2023/02/09	2	65.95	0.1	66.00	65.80	1.9	1,051	0.18%
2023/02/08	5.1	67.49	0	0.00	66.60	5.1	1,059	0.48%
2023/02/07	5	67.70	0	0.00	67.10	5	1,084	0.46%
2023/02/06	5	66.70	0	0.00	66.50	5	1,082	0.46%
2023/02/03	0	0.00	5	66.30	67.20	-5	1,079	-0.46%
2023/02/02	1	67.00	2	67.20	67.10	-1	1,066	-0.09%
2023/02/01	1	66.20	17	65.90	66.00	-16	986	-1.62%
2023/01/31	0	0.00	8	63.49	63.70	-8	961	-0.83%
2023/01/13	12	61.62	13	61.99	61.30	-1	995	-0.10%
2023/01/11	1	63.20	0	0.00	62.90	1	1,027	0.10%
2023/01/10	8	63.45	0	0.00	63.60	8	1,034	0.77%
2023/01/09	5	62.82	0	0.00	63.30	5	1,039	0.48%
2023/01/06	0	0.00	8	62.56	62.50	-8	1,037	-0.77%
2023/01/05	7	61.47	0	0.00	61.10	7	1,044	0.67%
2022/12/27	0	61.70	0	0.00	61.60	0	1,092	0.00%
2022/12/23	2	61.70	0	0.00	61.60	2	1,189	0.17%
2022/12/15	1	64.20	3	64.10	64.20	-2	1,232	-0.16%
2022/12/13	1	63.20	0	0.00	63.00	1	1,235	0.08%
2022/12/07	2	64.00	0	0.00	63.30	2	1,251	0.16%
2022/12/06	10	65.55	5	64.80	64.40	5	1,247	0.40%
2022/12/05	10	66.50	12	66.39	66.40	-2	1,241	-0.16%
2022/12/02	5	65.90	10	66.20	66.20	-5	1,238	-0.41%
2022/12/01	10	65.70	0	0.00	65.70	10	1,230	0.81%
2022/11/30	5	66.04	15	65.33	66.00	-10	1,236	-0.81%
2022/11/29	0	0.00	0	63.90	64.50	0	1,218	0.00%
2022/11/24	1	63.70	0.1	64.20	64.10	1	1,282	0.07%
2022/11/23	2	63.70	0	0.00	63.20	2	1,297	0.15%
2022/11/22	2.1	63.25	0	0.00	63.50	2.1	1,297	0.16%
2022/11/21	12	65.00	0	0.00	64.20	12	1,296	0.93%
2022/11/18	14	67.11	9	67.16	66.00	5	1,280	0.39%
2022/11/17	12	65.57	23	65.63	65.30	-11	1,185	-0.93%
2022/11/16	4	64.00	0	0.00	63.70	4	1,131	0.35%
2022/11/15	4	63.55	5.3	64.18	64.40	-1.3	1,143	-0.11%
2022/11/11	8	64.00	14	64.68	63.70	-6	1,148	-0.52%
2022/11/10	7.3	64.25	1	63.30	63.30	6.3	1,151	0.55%
2022/11/08	1	63.60	2	62.95	62.80	-1	1,252	-0.08%
2022/11/07	2	62.40	0	0.00	62.40	2	1,249	0.16%
2022/11/04	1	61.80	3.1	61.53	61.70	-2.1	1,305	-0.16%
2022/11/03	2	59.30	4	60.48	61.10	-2	1,352	-0.15%
2022/11/02	1	58.50	0	0.00	58.70	1	1,323	0.08%
2022/10/31	0	0.00	3	57.50	57.30	-3	1,317	-0.23%
2022/10/27	0	0.00	1	57.00	57.30	-1	1,322	-0.08%
2022/10/26	1	57.00	0	0.00	56.50	1	1,320	0.08%
2022/10/25	2	58.40	0	0.00	57.50	2	1,313	0.15%
2022/10/24	0	0.00	3	59.90	58.90	-3	1,310	-0.23%
2022/10/21	0.3	59.70	3	59.40	60.00	-2.7	1,304	-0.21%
2022/10/14	5	57.50	5	57.90	58.20	0	1,315	0.00%
2022/10/13	2	56.30	0	0.00	56.30	2	1,329	0.15%
2022/10/05	0	0.00	0	58.30	58.50	0	1,464	0.00%
2022/10/04	0	0.00	0.2	57.25	57.30	-0.2	1,455	-0.01%
2022/10/03	2	57.85	9.3	58.33	56.60	-7.3	1,452	-0.50%
2022/09/30	11	57.42	4	56.83	57.60	7	1,450	0.48%
2022/09/28	0	54.08	0	0.00	53.50	0	1,428	0.00%
2022/09/27	0	0.00	4.1	56.65	56.60	-4.1	1,429	-0.29%
2022/09/26	2	56.15	1	55.80	55.80	1	1,437	0.07%
2022/09/22	1	59.90	0	0.00	59.80	1	1,475	0.07%
2022/09/20	0	0.00	0.1	62.40	61.90	-0.1	1,464	-0.01%
2022/09/19	0	61.90	0.1	61.70	61.50	-0.1	1,470	-0.01%
2022/09/16	0	0.00	3.1	63.78	62.50	-3.1	1,475	-0.21%
2022/09/15	0	0.00	1	64.10	63.80	-1	1,477	-0.07%
2022/09/14	1	63.20	0	0.00	63.60	1	1,483	0.07%
2022/09/13	0	64.30	0	0.00	64.70	0	1,489	0.00%
2022/09/08	1	62.60	0	0.00	63.50	1	1,529	0.07%
2022/09/06	0	62.80	1	64.00	63.00	-1	1,537	-0.06%
2022/09/01	9	65.90	1	67.60	64.90	8	1,511	0.53%
2022/08/30	2.1	65.60	0	0.00	65.30	2.1	1,456	0.14%
2022/08/29	0	0.00	5	63.96	64.00	-5	1,438	-0.35%
2022/08/26	2	66.75	1	66.50	66.60	1	1,440	0.07%
2022/08/25	0	0.00	0.3	66.23	65.80	-0.3	1,434	-0.02%
2022/08/24	1	66.20	1	64.90	65.00	0	1,438	0.00%
2022/08/23	0	0.00	4	65.30	65.30	-4	1,438	-0.28%
2022/08/22	8	66.10	10.3	68.13	65.50	-2.3	1,434	-0.16%
2022/08/19	4	67.10	0	0.00	67.30	4	1,413	0.28%
2022/08/17	9	67.28	8	68.09	67.30	1	1,404	0.07%
2022/08/16	12.2	67.48	31	67.77	67.80	-18.8	1,383	-1.36%
2022/08/15	11	67.74	20	67.45	67.50	-9	1,348	-0.67%
2022/08/12	3.1	64.90	0	0.00	64.70	3.1	1,247	0.25%
2022/08/11	55.3	66.16	32	65.83	65.30	23.3	1,241	1.88%
2022/08/10	9.5	63.75	10	64.30	64.90	-0.5	1,185	-0.04%
2022/08/08	1	61.70	0	0.00	61.90	1	1,141	0.09%
2022/08/05	1	61.80	0	0.00	62.00	1	1,143	0.09%
2022/08/01	6	62.37	3	62.90	62.50	3	1,266	0.24%
2022/07/29	7	62.54	7	62.36	62.50	0	1,269	0.00%
2022/07/28	1	62.30	1	62.90	61.40	0	1,264	0.00%
2022/07/27	1	62.10	0	0.00	62.20	1	1,257	0.08%
2022/07/26	10	62.06	2	61.50	61.40	8	1,255	0.64%
2022/07/25	2	63.20	7	63.41	63.00	-5	1,246	-0.40%
2022/07/22	4.1	62.98	3	62.73	62.30	1.1	1,225	0.09%
2022/07/21	3	62.40	14.1	62.32	62.90	-11.1	1,243	-0.90%
2022/07/20	8	62.25	2	62.30	61.60	6	1,235	0.49%
2022/07/18	10	62.28	0	0.00	61.90	10	1,229	0.81%
2022/07/15	41	60.87	52	61.23	62.50	-11	1,197	-0.92%
2022/07/14	7	59.30	15	59.54	59.80	-8	1,139	-0.70%
2022/07/13	7	57.54	2	57.70	57.40	5	1,110	0.45%
2022/07/12	7	55.44	0	0.00	54.90	7	1,088	0.64%
2022/07/11	0	0.00	8	58.34	57.10	-8	1,090	-0.73%
2022/07/08	10	57.56	1	58.90	57.40	9	1,082	0.83%
2022/07/07	5	55.19	9	55.42	56.20	-4	1,059	-0.37%
2022/07/06	3	57.17	11	58.34	56.00	-8	1,034	-0.77%
2022/07/05	0	57.60	0	0.00	58.40	0	1,026	0.00%
2022/07/04	1.1	57.05	3	57.57	56.90	-1.9	1,014	-0.19%
2022/07/01	1	57.60	4	58.93	56.90	-3	1,010	-0.30%
2022/06/30	0	62.40	0	0.00	61.70	0	980	0.00%
2022/06/29	0.1	64.42	0	0.00	64.50	0.1	965	0.01%
2022/06/28	0	65.20	0	0.00	64.80	0	966	0.00%
2022/06/22	0	0.00	0.1	63.30	63.00	-0.1	987	-0.01%
2022/06/21	2	64.95	0	0.00	65.20	2	987	0.20%
2022/06/20	1	64.80	1.1	62.88	61.20	-0.1	990	-0.01%
2022/06/17	1	64.30	0	0.00	64.80	1	972	0.10%
2022/06/14	1	66.40	1.1	66.59	66.70	-0.1	982	-0.01%
2022/06/13	0.1	68.10	0.1	68.50	67.00	-0.1	992	-0.01%
2022/06/10	1	70.50	1	70.70	69.70	0	997	0.00%
2022/06/09	1	69.40	0	0.00	69.70	1	985	0.10%
2022/06/08	0	70.10	0	0.00	69.40	0	998	0.00%
2022/06/07	1	69.30	0	0.00	69.30	1	1,009	0.10%
2022/06/06	1	68.80	1	69.40	69.00	0	1,022	0.00%
2022/06/02	1	68.60	1	68.70	68.00	0	1,035	0.00%
2022/06/01	0	0.00	1	69.00	69.20	-1	1,069	-0.09%
2022/05/31	0	67.90	0	0.00	68.90	0	1,077	0.00%
2022/05/27	1	67.20	1	67.70	67.20	0	1,092	0.00%
2022/05/25	0	66.60	0	0.00	66.90	0	1,121	0.00%
2022/05/24	1	66.80	0	0.00	65.60	1	1,166	0.09%
2022/05/23	1	66.60	0	0.00	66.90	1	1,172	0.09%
2022/05/20	1	66.20	2	66.00	66.00	-1	1,206	-0.08%
2022/05/18	0	0.00	1	65.70	65.80	-1	1,227	-0.08%
2022/05/17	1	65.20	5	65.14	65.30	-4	1,249	-0.32%
2022/05/13	0	63.00	0	0.00	63.00	0	1,330	0.00%
2022/05/12	4	64.50	11.1	63.01	62.00	-7.1	1,348	-0.53%
2022/05/11	1	63.20	1	64.00	63.20	0	1,350	0.00%
2022/05/10	3	63.03	7	63.93	65.00	-4	1,365	-0.29%
2022/05/09	4	64.65	0.2	64.13	63.90	3.8	1,350	0.28%
2022/05/06	1	70.60	1	70.90	70.90	0	1,297	0.00%
2022/05/05	0	0.00	1	72.60	71.90	-1	1,307	-0.08%
2022/05/03	0	70.90	0	0.00	71.30	0	1,356	0.00%
2022/04/28	12	70.53	12	71.00	70.30	0	1,417	0.00%
2022/04/27	1	69.50	3.2	69.44	70.50	-2.2	1,424	-0.15%
2022/04/26	0.1	71.60	0	0.00	71.30	0.1	1,416	0.01%
2022/04/25	1	71.60	0	0.00	70.90	1	1,432	0.07%
2022/04/22	1	75.00	0	0.00	74.70	1	1,436	0.07%
2022/04/19	1.4	74.71	0.3	74.73	74.60	1.1	1,571	0.07%
2022/04/15	1	75.30	0	75.20	74.60	1	1,656	0.06%
2022/04/13	0	76.20	0	0.00	76.20	0	1,784	0.00%
2022/04/12	0	74.91	0	0.00	74.60	0	1,877	0.00%
2022/04/11	2.1	75.89	0	0.00	75.10	2.1	2,042	0.10%
2022/04/07	0.2	78.30	0	0.00	76.10	0.2	2,140	0.01%
2022/03/31	2	79.35	0	0.00	79.00	2	2,343	0.09%
2022/03/30	0	0.00	0	80.70	79.90	0	2,374	0.00%
2022/03/29	0	0.00	1.1	80.56	79.60	-1.1	2,405	-0.05%
2022/03/28	1	77.30	2.1	77.75	78.90	-1.1	2,457	-0.04%
2022/03/25	0	0.00	12	78.72	78.30	-12	2,557	-0.47%
2022/03/24	0	0.00	1	78.70	79.30	-1	2,612	-0.04%
2022/03/22	1	78.10	1	78.30	78.50	0	2,802	0.00%
2022/03/18	1	77.40	35	77.10	77.20	-34	2,977	-1.14%
2022/03/17	35	77.69	0	0.00	77.90	35	3,123	1.12%
2022/03/15	0.2	75.96	2	76.20	75.20	-1.8	3,383	-0.05%
2022/03/14	0	76.90	0	0.00	77.40	0	3,655	0.00%
2022/03/11	14	76.72	0	0.00	76.80	14	3,803	0.37%
2022/03/10	0	0.00	1	78.20	78.20	-1	4,261	-0.02%
2022/03/09	7	75.80	5	76.30	76.30	2	4,438	0.05%
2022/03/08	3	76.33	4	77.90	75.00	-1	4,797	-0.02%
2022/03/07	0	77.10	3	76.87	77.30	-3	5,230	-0.06%
2022/03/04	1.5	81.17	1	81.70	80.80	0.5	5,903	0.01%
2022/03/03	0	0.00	2	82.50	82.20	-2	6,146	-0.03%
2022/03/02	0	0.00	0	82.40	82.40	0	6,633	0.00%
2022/03/01	3	82.00	7	82.54	82.70	-4	6,960	-0.06%
2022/02/25	2	80.90	1	81.50	80.90	1	7,133	0.01%
2022/02/24	10	80.70	20	81.00	80.10	-10	7,408	-0.13%
2022/02/23	0	84.10	1	84.20	84.00	-1	8,140	-0.01%
2022/02/22	5	83.96	4	83.40	83.80	1	8,544	0.01%
2022/02/21	2	87.30	3	86.93	86.60	-1	8,875	-0.01%
2022/02/18	1	87.60	1.4	87.65	87.50	-0.4	8,995	0.00%
2022/02/17	10	89.20	5.3	88.50	88.30	4.7	9,348	0.05%
2022/02/16	8.7	88.62	15	88.31	87.70	-6.3	9,614	-0.07%
2022/02/15	3	88.10	3.4	87.05	87.20	-0.4	9,597	0.00%
2022/02/14	0	86.90	4.2	85.52	85.80	-4.2	9,604	-0.04%
2022/02/11	1.3	88.10	0.4	88.33	87.90	0.9	9,606	0.01%
2022/02/10	1	89.00	0.6	88.86	88.50	0.4	9,623	0.00%
2022/02/09	0	0.00	0.1	89.00	89.00	-0.1	9,660	0.00%
2022/02/08	1.5	88.06	1.3	87.60	88.20	0.2	9,651	0.00%
2022/02/07	0	84.80	0	0.00	85.70	0	9,673	0.00%
2022/01/26	0	85.40	1.1	84.36	84.00	-1.1	9,742	-0.01%
2022/01/25	15.4	85.11	5	85.28	84.20	10.4	9,806	0.11%
2022/01/24	0	85.20	0.3	86.00	85.90	-0.3	9,935	0.00%
2022/01/21	0.1	86.00	0	0.00	85.50	0.1	10,050	0.00%
2022/01/20	1.2	87.80	1	88.10	88.00	0.2	10,227	0.00%
2022/01/19	1.4	88.46	0.2	88.42	87.70	1.1	10,315	0.01%
2022/01/18	2	89.00	0	0.00	88.40	2	10,452	0.02%
2022/01/17	0	87.00	0	0.00	88.80	0	10,459	0.00%
2022/01/14	8.3	86.46	5	86.72	87.00	3.3	10,445	0.03%
2022/01/13	0.3	88.69	4.1	88.83	88.90	-3.9	10,393	-0.04%
2022/01/12	1	88.50	0	0.00	88.60	1	10,380	0.01%
2022/01/11	5.2	90.18	5.4	90.03	89.20	-0.2	10,346	0.00%
2022/01/10	0.2	92.20	0	0.00	92.00	0.2	10,289	0.00%
2022/01/07	5.6	91.41	13.4	91.72	91.00	-7.8	10,265	-0.08%
2022/01/06	2	94.00	4.8	93.87	93.90	-2.7	10,182	-0.03%
2022/01/05	9	95.50	12.4	94.96	95.20	-3.3	10,147	-0.03%
2022/01/04	17	96.16	28.5	95.90	96.90	-11.5	10,056	-0.11%
2022/01/03	10.4	95.00	31.6	94.49	95.00	-21.2	9,897	-0.21%
2021/12/30	14.8	94.07	13.1	93.86	93.90	1.7	9,850	0.02%
2021/12/29	41	95.05	29.1	94.94	93.60	11.9	9,816	0.12%
2021/12/28	2	94.00	8.7	93.43	93.90	-6.7	9,685	-0.07%
2021/12/27	4	94.05	8	94.03	94.00	-4	9,668	-0.04%
2021/12/24	2.4	93.08	1	94.50	92.70	1.4	9,660	0.01%
2021/12/23	3	94.00	17.4	93.85	93.80	-14.4	9,637	-0.15%
2021/12/22	9.1	94.26	7	94.21	94.00	2.1	9,623	0.02%
2021/12/21	7	93.97	9.1	93.75	93.70	-2.1	9,564	-0.02%
2021/12/20	4	92.28	27	92.12	92.00	-23	9,464	-0.24%
2021/12/17	13.1	92.24	5	91.58	91.20	8.1	9,411	0.09%
2021/12/16	4	93.70	3	93.80	94.20	1	9,293	0.01%
2021/12/15	4	92.20	4.2	93.07	92.10	-0.2	9,227	0.00%
2021/12/14	17.1	92.86	49	92.09	92.00	-32	9,170	-0.35%
2021/12/13	23.4	94.51	27	93.99	93.80	-3.6	9,086	-0.04%
2021/12/10	25.2	96.45	24	96.13	95.50	1.2	8,940	0.01%
2021/12/09	30.1	98.90	34	97.91	96.90	-3.9	8,845	-0.04%
2021/12/08	30.3	98.85	41.1	98.92	98.50	-10.8	8,661	-0.12%
2021/12/07	21.1	98.44	24.9	97.55	97.10	-3.9	8,383	-0.05%
2021/12/06	104.3	99.82	120.6	99.28	97.60	-16.3	8,243	-0.20%	大買/大賣/
2021/12/03	24.1	98.30	12	97.69	96.90	12.1	7,806	0.16%
2021/12/02	100.6	99.22	55.4	98.04	97.00	45.3	7,640	0.59%
2021/12/01	66	99.47	132	100.85	101.50	-66	7,293	-0.90%	大賣/
2021/11/30	76.4	99.59	94	100.31	99.10	-17.6	6,853	-0.26%
2021/11/29	34.1	93.36	50.1	93.18	94.10	-16	6,181	-0.26%
2021/11/26	139.1	97.40	82.3	96.81	96.40	56.8	6,102	0.93%	大買/
2021/11/25	41	96.60	41.1	96.58	95.00	-0.1	5,614	0.00%
2021/11/24	24	93.33	32	93.81	93.60	-8	5,292	-0.15%
2021/11/23	31.2	94.81	52	94.54	92.70	-20.8	5,125	-0.41%
2021/11/22	153.2	98.96	128	99.47	97.50	25.1	4,867	0.52%	大買/大賣/
2021/11/19	67.5	93.47	44.2	93.52	93.30	23.3	4,204	0.55%
2021/11/18	33	91.13	24.1	91.32	90.60	8.9	3,805	0.23%
2021/11/17	31.1	87.56	12	87.71	87.10	19.1	3,454	0.55%
2021/11/16	92.1	90.25	37	89.57	89.80	55.1	3,338	1.65%
2021/11/15	25	88.41	70.3	90.08	94.30	-45.3	2,987	-1.52%
2021/11/12	20	86.98	14	86.43	85.80	6	2,733	0.22%
2021/11/11	6	86.15	4	86.13	85.90	2	2,700	0.07%
2021/11/10	17	85.65	2	85.50	85.70	15	2,730	0.55%
2021/11/09	1	84.50	2.5	85.32	84.90	-1.5	2,747	-0.05%
2021/11/08	6	85.23	10	85.74	84.10	-4	2,768	-0.14%
2021/11/05	17.1	86.97	8	87.81	87.10	9.1	2,769	0.33%
2021/11/04	2.4	87.84	2	87.90	87.60	0.4	2,776	0.01%
2021/11/03	12	86.77	22.3	87.98	87.30	-10.3	2,807	-0.37%
2021/11/02	9	87.30	9	88.21	86.20	0	2,751	0.00%
2021/11/01	31	89.24	15	88.99	87.70	16	2,682	0.60%
2021/10/29	71	87.24	26	87.88	88.50	45	2,551	1.76%
2021/10/28	31	86.51	61	86.46	87.60	-30	2,440	-1.23%
2021/10/27	46	83.39	24	83.02	83.60	22	2,248	0.98%
2021/10/26	45	81.68	18	81.64	81.00	27	2,177	1.24%
2021/10/25	3	78.90	2	78.95	79.10	1	2,043	0.05%
2021/10/21	2	77.60	2	77.00	76.20	0	2,199	0.00%
2021/10/20	1	77.20	0	0.00	77.60	1	2,283	0.04%
2021/10/19	0	0.00	3	76.27	76.90	-3	2,324	-0.13%
2021/10/15	3	75.40	3	75.30	75.50	0	2,483	0.00%
2021/10/14	2	73.50	0	0.00	74.60	2	2,590	0.08%
2021/10/13	5	73.24	1	72.90	72.80	4	2,665	0.15%
2021/10/12	1	74.50	0	0.00	74.60	1	2,734	0.04%
2021/10/07	1	75.50	2	75.25	75.50	-1	2,914	-0.03%
2021/10/06	7	74.51	11	73.35	73.00	-4	3,545	-0.11%
2021/10/05	1	73.50	0	0.00	73.50	1	3,752	0.03%
2021/10/04	0.1	72.05	0	0.00	71.50	0.1	3,780	0.00%
2021/10/01	3	74.07	5.2	73.64	73.50	-2.2	3,819	-0.06%
2021/09/30	0	76.90	1.1	75.30	76.80	-1	3,870	-0.03%
2021/09/29	5	76.50	0	0.00	75.70	5	4,236	0.12%
2021/09/23	3	79.90	0	0.00	79.40	3	4,629	0.06%
2021/09/22	12	77.19	3	78.07	79.20	9	4,870	0.18%
2021/09/17	0	0.00	0.1	79.58	79.80	-0.1	5,327	0.00%
2021/09/16	16.1	80.94	10	80.11	80.30	6.1	5,816	0.10%
2021/09/15	1.1	79.78	1	79.60	79.50	0.1	5,953	0.00%
2021/09/14	1	79.40	1	79.00	79.40	0	5,957	0.00%
2021/09/13	1	78.70	3	79.13	79.00	-2	5,972	-0.03%
2021/09/09	3	79.23	37	78.20	79.90	-34	6,033	-0.56%
2021/09/08	10.2	78.80	0	0.00	78.20	10.2	6,034	0.17%
2021/09/07	0	80.90	1	79.80	80.80	-1	6,014	-0.02%
2021/09/06	2	82.95	3	82.60	81.10	-1	6,010	-0.02%
2021/09/03	7	82.70	4	82.90	82.30	3	6,001	0.05%
2021/09/02	7	84.76	13	84.05	82.50	-6	5,999	-0.10%
2021/09/01	28	86.28	15	85.36	84.40	13	5,976	0.22%
2021/08/31	0	0.00	2	83.05	83.70	-2	5,808	-0.03%
2021/08/30	0	0.00	2	83.30	82.60	-2	5,832	-0.03%
2021/08/27	1	83.00	5	84.22	83.00	-4	5,834	-0.07%
2021/08/26	8.1	83.53	1	84.39	84.40	7	5,837	0.12%
2021/08/25	2	84.70	1	85.39	83.40	1	5,850	0.02%
2021/08/24	0	0.00	1	81.50	81.10	-1	5,818	-0.02%
2021/08/23	2	80.50	0	0.00	81.40	2	5,850	0.03%
2021/08/20	2	78.75	1	80.00	78.60	1	5,873	0.02%
2021/08/19	2	78.65	3	79.97	78.50	-1	5,897	-0.02%
2021/08/18	1.1	77.53	3	79.90	80.70	-1.9	5,935	-0.03%
2021/08/17	8	80.08	4	80.80	78.50	4	5,938	0.07%
2021/08/16	4	80.78	5	80.42	79.90	-1	5,943	-0.02%
2021/08/13	3	82.90	1	83.10	83.00	2	5,914	0.03%
2021/08/12	3.1	84.02	5	84.32	85.50	-1.9	5,910	-0.03%
2021/08/11	5.2	82.84	3	82.03	81.50	2.2	5,905	0.04%
2021/08/10	3	84.80	8	84.78	85.30	-5	5,891	-0.08%
2021/08/09	9	86.90	6	86.20	86.00	3	5,919	0.05%
2021/08/06	5	85.44	0	0.00	84.80	5	5,888	0.08%
2021/08/05	2	86.05	0	0.00	86.00	2	5,938	0.03%
2021/08/04	1	86.50	0	0.00	86.10	1	6,030	0.02%
2021/08/03	1	88.40	0	0.00	88.00	1	6,078	0.02%
2021/08/02	0	0.00	0	86.50	86.60	0	6,180	0.00%
2021/07/30	1.1	86.88	0	0.00	85.80	1.1	6,216	0.02%
2021/07/29	3	86.60	3	86.00	87.10	0	6,226	0.00%
2021/07/28	8	85.15	8	86.80	85.90	0	6,249	0.00%
2021/07/27	3.1	92.25	2	90.71	89.30	1.1	6,322	0.02%
2021/07/26	0	0.00	9	92.01	91.70	-9	6,284	-0.14%
2021/07/23	4	89.58	5	89.38	89.20	-1	6,240	-0.02%
2021/07/22	1	89.80	0	0.00	89.20	1	6,484	0.02%
2021/07/21	12	89.43	18	88.88	88.20	-6	6,516	-0.09%
2021/07/20	2	87.30	6	87.00	86.60	-4	6,441	-0.06%
2021/07/19	6	89.72	1.3	90.16	89.50	4.8	6,373	0.07%
2021/07/16	30	91.28	5.5	91.56	91.30	24.5	6,365	0.39%
2021/07/15	4	90.45	20	90.10	90.40	-16	6,363	-0.25%
2021/07/14	31	91.08	16	91.01	90.60	15	6,334	0.24%
2021/07/13	180.5	98.00	201	97.43	92.20	-20.5	6,255	-0.33%	大買/大賣/
2021/07/12	14	93.24	21	93.06	94.30	-7	5,656	-0.12%
2021/07/09	9.1	90.90	7	90.29	90.20	2.1	5,498	0.04%
2021/07/08	15	91.39	3	90.83	91.10	12	5,553	0.22%
2021/07/07	7.4	90.73	7.1	91.93	90.80	0.3	5,573	0.00%
2021/07/06	99.1	94.76	200	93.99	92.10	-100.9	5,563	-1.81%	大賣/
2021/07/05	31	91.97	13	92.02	91.60	18	5,337	0.34%
2021/07/02	5	89.82	10	89.53	89.20	-5	5,510	-0.09%
2021/07/01	4.2	90.21	21	90.21	88.00	-16.8	5,490	-0.31%
2021/06/30	20	92.29	15	92.05	92.00	5	5,433	0.09%
2021/06/29	53	92.29	74	92.02	92.50	-21	5,408	-0.39%
2021/06/28	99	92.85	111.4	92.61	92.40	-12.4	5,203	-0.24%	大賣/
2021/06/25	123	91.19	68	90.55	91.00	55	4,772	1.15%	大買/
2021/06/24	56	84.72	18	84.88	86.20	38	4,312	0.88%
2021/06/23	2	80.85	3	81.43	81.90	-1	4,197	-0.02%
2021/06/22	1	81.50	5	81.10	79.70	-4	4,216	-0.09%
2021/06/21	2	81.00	0	0.00	80.80	2	4,232	0.05%
2021/06/18	0	0.00	2	83.10	83.30	-2	4,293	-0.05%
2021/06/17	0	0.00	2	81.85	82.00	-2	4,371	-0.05%
2021/06/16	2	82.25	3.1	81.41	80.90	-1.1	4,455	-0.02%
2021/06/15	1.1	81.99	2	82.00	82.00	-0.9	4,576	-0.02%
2021/06/11	0	0.00	2	82.00	81.20	-2	4,646	-0.04%
2021/06/09	2	80.30	4	80.18	80.50	-2	4,810	-0.04%
2021/06/08	2	81.80	2	81.00	79.90	0	4,865	0.00%
2021/06/07	1	78.50	4	79.55	80.90	-3	5,077	-0.06%
2021/06/04	0	0.00	8.1	81.01	81.00	-8.1	5,210	-0.15%
2021/06/03	3	81.67	13	81.28	81.90	-10	5,331	-0.19%
2021/06/02	15	81.17	23	80.57	80.60	-8	5,422	-0.15%
2021/06/01	9	83.47	4	82.98	82.50	5	5,826	0.09%
2021/05/31	12	81.72	5	81.26	82.00	7	5,898	0.12%
2021/05/28	11	81.00	10	80.26	81.20	1	5,980	0.02%
2021/05/27	7	79.44	23	79.42	79.20	-16	6,098	-0.26%
2021/05/26	19	79.60	32.4	79.33	79.00	-13.4	6,293	-0.21%
2021/05/25	8.2	78.13	2	79.50	78.20	6.2	6,397	0.10%
2021/05/24	2.2	75.55	5	76.46	77.40	-2.8	6,618	-0.04%
2021/05/21	8	75.30	8	75.85	76.20	0	6,937	0.00%
2021/05/20	9	74.82	0	0.00	73.90	9	7,728	0.12%
2021/05/19	24	74.51	18	73.80	75.00	6	8,583	0.07%
2021/05/18	17	71.52	4	72.25	73.60	13	8,963	0.15%
2021/05/17	8	71.10	5	68.62	68.30	3	8,983	0.03%
2021/05/14	5	75.16	5	75.68	73.50	0	9,000	0.00%
2021/05/13	18	72.85	13	71.52	74.20	5	9,084	0.06%
2021/05/12	9	75.11	6	72.17	72.00	3	9,244	0.03%
2021/05/11	3	78.63	5	78.38	77.60	-2	9,154	-0.02%
2021/05/10	21	86.13	8	82.69	82.50	13	9,133	0.14%
2021/05/07	0	0.00	7	84.39	84.50	-7	9,148	-0.08%
2021/05/06	7	77.67	5	77.30	76.90	2	9,143	0.02%
2021/05/05	2	77.16	1	79.00	77.00	1	9,153	0.01%
2021/05/04	33.4	79.86	48.5	79.41	78.10	-15.1	9,146	-0.17%
2021/05/03	19.1	86.46	14	85.84	85.60	5.1	9,019	0.06%
2021/04/29	18	88.92	16	89.04	88.70	2	8,986	0.02%
2021/04/28	70.5	93.40	53.4	92.55	90.70	17.1	8,972	0.19%
2021/04/27	17	89.90	18	90.36	91.20	-1	8,731	-0.01%
2021/04/26	2	89.00	6	88.90	88.90	-4	8,680	-0.05%
2021/04/23	0	0.00	4	87.95	88.20	-4	8,683	-0.05%
2021/04/22	30.2	87.50	11	88.16	86.60	19.2	8,696	0.22%
2021/04/21	40.2	89.85	27	89.20	88.80	13.2	8,661	0.15%
2021/04/20	6	89.22	9.1	89.09	90.00	-3.1	8,621	-0.04%
2021/04/19	5	88.78	10	89.09	88.80	-5	8,673	-0.06%
2021/04/16	3	90.53	7	90.01	89.80	-4	8,803	-0.05%
2021/04/15	5	89.54	6	89.62	89.30	-1	8,847	-0.01%
2021/04/14	3	87.00	6.3	86.49	87.40	-3.3	8,872	-0.04%
2021/04/13	14	89.78	7	88.96	88.10	7	8,858	0.08%
2021/04/12	5	91.30	17.1	90.52	90.00	-12.1	8,845	-0.14%
2021/04/09	19	91.83	11	91.42	90.70	8	8,899	0.09%
2021/04/08	42.5	92.12	77	92.90	93.30	-34.5	8,771	-0.39%
2021/04/07	2	89.05	19	88.89	89.20	-17	8,521	-0.20%
2021/04/06	17	88.02	5.1	88.75	87.70	11.9	8,521	0.14%
2021/04/01	4	90.15	22	90.54	89.70	-18	8,460	-0.21%
2021/03/31	13	89.98	5	89.08	89.30	8	8,378	0.10%
2021/03/30	4	88.95	9	89.26	88.90	-5	8,353	-0.06%
2021/03/29	4	88.50	5	88.84	88.80	-1	8,334	-0.01%
2021/03/26	15	87.95	5	88.14	88.20	10	8,323	0.12%
2021/03/25	23	86.91	27.2	86.36	86.30	-4.2	8,295	-0.05%
2021/03/24	8.1	87.73	6.1	87.69	87.50	2	8,304	0.02%
2021/03/23	10	87.74	17	88.02	87.10	-7	8,284	-0.08%
2021/03/22	30	89.53	23.1	89.45	88.80	6.9	8,227	0.08%
2021/03/19	20	91.29	29	91.39	91.10	-9	8,208	-0.11%
2021/03/18	11	91.25	12	91.08	91.20	-1	8,174	-0.01%
2021/03/17	8	90.00	7	90.24	89.30	1	8,218	0.01%
2021/03/16	16	90.16	27	90.46	89.90	-11	8,359	-0.13%
2021/03/15	7	89.46	4.5	89.19	88.80	2.5	8,476	0.03%
2021/03/12	7.1	89.61	8	89.75	89.10	-0.9	8,447	-0.01%
2021/03/11	98.6	91.41	67	91.84	90.10	31.6	8,423	0.38%
2021/03/10	31	90.44	45	90.45	90.40	-14	8,239	-0.17%
2021/03/09	15	87.77	18	88.81	89.20	-3	8,160	-0.04%
2021/03/08	15	88.82	13	89.09	87.00	2	8,088	0.02%
2021/03/05	82	89.90	72	89.50	88.10	10	8,016	0.12%
2021/03/04	32	87.52	10.3	86.79	86.10	21.8	7,670	0.28%
2021/03/03	13.1	89.19	13	89.75	89.80	0.1	7,702	0.00%
2021/03/02	41	90.83	19.1	90.83	88.90	22	7,600	0.29%
2021/02/26	24	89.85	39	91.09	92.00	-15	7,479	-0.20%
2021/02/25	29	90.59	24	90.63	89.70	5	7,279	0.07%
2021/02/24	49.5	93.40	75	92.11	90.70	-25.5	7,132	-0.36%
2021/02/23	68.5	93.32	54	92.35	93.20	14.5	6,872	0.21%
2021/02/22	138.1	98.27	126	98.46	95.80	12.1	6,549	0.18%	大買/大賣/
2021/02/19	102	89.67	115	90.61	94.00	-13	5,820	-0.22%	大買/大賣/
2021/02/18	22	82.90	74	84.87	85.50	-52	4,952	-1.05%
2021/02/17	23	76.21	3	77.60	77.80	20	4,570	0.44%
2021/02/05	10	76.98	2	76.00	75.60	8	4,508	0.18%
2021/02/04	17.1	77.19	23	77.22	77.10	-5.9	4,465	-0.13%
2021/02/03	50	76.72	51.2	76.56	75.70	-1.2	4,357	-0.03%
2021/02/02	6	72.63	5	73.14	72.40	1	4,182	0.02%
2021/02/01	16	72.48	8	72.31	72.30	8	4,219	0.19%
2021/01/29	18	75.97	25	76.67	73.80	-7	4,167	-0.17%
2021/01/28	7	73.90	16	75.18	74.30	-9	4,016	-0.22%
2021/01/27	3	74.20	9	75.24	74.80	-6	3,975	-0.15%
2021/01/26	5	73.42	9	75.10	72.90	-4	3,935	-0.10%
2021/01/25	3	73.87	4	74.03	73.90	-1	3,903	-0.03%
2021/01/22	1	72.70	1.2	72.67	73.20	-0.2	3,877	-0.01%
2021/01/21	10	71.71	12.3	70.97	71.00	-2.3	3,846	-0.06%
2021/01/20	7	72.94	1	72.10	72.10	6	3,809	0.16%
2021/01/19	1	75.50	3	74.90	75.20	-2	3,750	-0.05%
2021/01/18	9	74.04	0	0.00	73.80	9	3,709	0.24%
2021/01/15	19	76.65	16	75.82	75.50	3	3,670	0.08%
2021/01/14	6	77.42	4	77.40	77.70	2	3,619	0.06%
2021/01/13	13	77.12	28	76.82	76.70	-15	3,590	-0.42%
2021/01/12	27	77.57	46	76.73	76.10	-19	3,555	-0.53%
2021/01/11	37	79.96	17	79.08	79.90	20	3,465	0.58%
2021/01/08	16	76.81	26	77.77	77.60	-10	3,298	-0.30%
2021/01/07	27	75.70	14	76.85	77.10	13	3,212	0.40%
2021/01/06	32	75.68	5	77.80	74.60	27	3,156	0.86%
2021/01/05	3.2	77.49	22	77.37	77.50	-18.8	3,075	-0.61%
2021/01/04	6	77.30	7	77.63	78.00	-1	3,019	-0.03%
2020/12/31	1.1	73.82	2	74.15	73.90	-0.9	2,905	-0.03%
2020/12/30	0	0.00	1	74.80	74.30	-1	2,885	-0.03%
2020/12/29	13	74.56	16	74.66	73.70	-3	2,867	-0.10%
2020/12/28	13	73.08	2	73.15	73.00	11	2,810	0.39%
2020/12/25	1.1	72.94	3	73.13	72.70	-1.9	2,798	-0.07%
2020/12/24	3.1	73.00	2	72.75	72.70	1.1	2,779	0.04%
2020/12/23	5.1	70.74	5	71.80	71.70	0.1	2,781	0.00%
2020/12/22	6.1	71.35	1	71.90	70.20	5.1	2,781	0.18%
2020/12/21	13	72.08	2	71.85	72.20	11	2,772	0.40%
2020/12/18	10	73.90	9	73.89	73.60	1	2,747	0.04%
2020/12/17	7	72.54	10	72.50	72.30	-3	2,701	-0.11%
2020/12/16	10	73.23	1	73.00	72.50	9	2,699	0.33%
2020/12/15	20	72.97	39	73.91	72.20	-19	2,672	-0.71%
2020/12/14	10	76.58	7	76.74	75.50	3	2,592	0.12%
2020/12/11	41	77.94	41	78.56	77.20	0	2,545	0.00%
2020/12/10	20	78.61	37	78.75	79.90	-17	2,382	-0.71%
2020/12/09	30	77.25	55	76.93	78.80	-25	2,176	-1.15%
2020/12/08	6	73.37	6.1	73.43	73.30	-0.1	1,938	-0.01%
2020/12/07	20	72.62	2	72.40	72.50	18	1,922	0.94%
2020/12/04	29	73.71	6	74.12	73.70	23	1,889	1.22%
2020/12/03	21	73.85	15	74.70	74.20	6	1,868	0.32%
2020/12/02	11	73.16	14	73.59	73.90	-3	1,793	-0.17%
2020/12/01	6	72.53	3	72.40	72.40	3	1,747	0.17%
2020/11/30	12	73.69	18	74.32	73.20	-6	1,727	-0.35%
2020/11/27	91	72.54	96	72.44	74.00	-5	1,682	-0.30%
2020/11/26	16.1	70.93	32	71.08	70.70	-15.9	1,507	-1.05%
2020/11/25	13	70.82	9	71.29	70.20	4	1,493	0.27%
2020/11/24	29	70.44	28	70.71	70.60	1	1,471	0.07%
2020/11/23	5	70.20	49	69.74	69.70	-44	1,450	-3.03%
2020/11/20	16	69.59	15	69.66	70.00	1	1,459	0.07%
2020/11/19	9	69.46	3	70.00	69.30	6	1,458	0.41%
2020/11/18	59	70.97	14	70.91	70.30	45	1,453	3.10%
2020/11/17	25	69.12	18	69.38	69.40	7	1,379	0.51%
2020/11/16	3	69.67	4	69.35	68.70	-1	1,424	-0.07%
2020/11/12	8	69.45	31	68.99	69.00	-23	1,426	-1.61%
2020/11/11	3	68.57	7	68.50	68.80	-4	1,410	-0.28%
2020/11/10	4	68.18	28	68.49	68.50	-24	1,405	-1.71%
2020/11/09	6	67.67	2.2	66.95	67.90	3.8	1,366	0.28%
2020/11/04	0	0.00	1	65.10	65.30	-1	1,386	-0.07%
2020/11/03	0	0.00	2	64.75	64.70	-2	1,411	-0.14%
2020/10/29	1	63.00	2	62.90	63.90	-1	1,514	-0.07%
2020/10/28	5	64.36	1	64.70	64.10	4	1,529	0.26%
2020/10/27	2	65.00	1	65.10	65.00	1	1,540	0.06%
2020/10/23	7	65.01	1	65.30	65.20	6	1,610	0.37%
2020/10/22	1	65.80	0	0.00	65.30	1	1,660	0.06%
2020/10/21	12	66.48	4	66.70	66.40	8	1,705	0.47%
2020/10/20	0	0.00	1	65.60	65.90	-1	1,770	-0.06%
2020/10/19	1	65.70	1	66.00	65.70	0	1,809	0.00%
2020/10/16	3	65.03	1	65.20	64.80	2	1,906	0.10%
2020/10/15	4	65.85	2	66.00	65.60	2	1,973	0.10%
2020/10/14	0	0.00	4	66.28	66.60	-4	1,992	-0.20%
2020/10/13	2	64.45	0	0.00	64.70	2	2,014	0.10%
2020/10/12	1	65.50	0	0.00	65.30	1	2,061	0.05%
2020/10/08	1	66.00	6	66.35	66.00	-5	2,110	-0.24%
2020/10/07	2	65.25	1	65.60	65.60	1	2,182	0.05%
2020/10/06	0	0.00	4	65.60	65.40	-4	2,244	-0.18%
2020/10/05	0	0.00	1	64.50	64.70	-1	2,411	-0.04%
2020/09/30	2	63.85	1	64.10	64.40	1	2,637	0.04%
2020/09/29	3	64.50	0	0.00	64.10	3	3,243	0.09%
2020/09/28	2	65.15	5	64.68	65.30	-3	3,547	-0.08%
2020/09/25	4	62.78	2	61.60	62.20	2	3,596	0.06%
2020/09/24	8	64.04	0	0.00	63.90	8	3,593	0.22%
2020/09/23	3	65.80	0	0.00	65.80	3	3,587	0.08%
2020/09/22	1	66.50	0	0.00	66.10	1	3,637	0.03%
2020/09/21	0	0.00	4	67.50	67.10	-4	3,647	-0.11%
2020/09/18	11	67.99	16	68.28	68.10	-5	3,653	-0.14%
2020/09/17	1	67.60	6	68.00	67.90	-5	3,672	-0.14%
2020/09/16	9	67.08	4	67.60	66.90	5	3,674	0.14%
2020/09/15	1	66.60	7	66.74	66.80	-6	3,674	-0.16%
2020/09/14	11	65.12	0	0.00	66.30	11	3,807	0.29%
2020/09/09	2	64.25	1	64.10	64.60	1	3,879	0.03%
2020/09/08	0	0.00	1	66.00	65.10	-1	3,898	-0.03%
2020/09/07	0	0.00	1	66.30	65.70	-1	3,931	-0.03%
2020/09/04	2	65.95	1	66.00	66.40	1	3,990	0.03%
2020/09/02	1	68.30	2	68.35	68.20	-1	4,182	-0.02%
2020/09/01	5	65.04	3	65.00	65.50	2	4,161	0.05%
2020/08/31	3	66.13	0	0.00	66.00	3	4,173	0.07%
2020/08/27	3	66.47	0	0.00	66.10	3	4,267	0.07%
2020/08/26	0	0.00	1	65.50	66.60	-1	4,415	-0.02%
2020/08/25	1	64.70	3	65.53	65.30	-2	4,424	-0.05%
2020/08/24	3	64.03	3	63.80	64.30	0	4,426	0.00%
2020/08/21	2	64.55	2	64.35	65.00	0	4,434	0.00%
2020/08/20	14	64.21	8	66.95	63.60	6	4,430	0.14%
2020/08/19	28	69.39	5	70.28	68.50	23	4,386	0.52%
2020/08/18	19	70.62	15	71.00	70.30	4	4,369	0.09%
2020/08/17	17	70.92	13	71.24	70.80	4	4,367	0.09%
2020/08/14	41	70.65	41	70.21	70.70	0	4,370	0.00%
2020/08/13	12	70.50	21	70.54	70.00	-9	4,368	-0.21%
2020/08/12	9	70.08	7	70.60	69.90	2	4,365	0.05%
2020/08/11	58	70.96	58	70.83	71.10	0	4,377	0.00%
2020/08/10	2	70.95	4	70.18	69.90	-2	4,387	-0.05%
2020/08/07	5	71.14	5	72.34	70.80	0	4,407	0.00%
2020/08/06	22	71.90	83	71.57	71.60	-61	4,397	-1.39%
2020/08/05	27	71.31	27	71.29	71.30	0	4,403	0.00%
2020/08/04	15	69.88	16	70.54	69.90	-1	4,400	-0.02%
2020/08/03	12	68.80	55	69.10	69.00	-43	4,527	-0.95%
2020/07/31	14	68.81	15	69.13	69.00	-1	4,580	-0.02%
2020/07/30	40	69.14	36	69.29	69.40	4	4,592	0.09%
2020/07/29	53	68.00	41	68.08	68.50	12	4,577	0.26%
2020/07/28	20	68.36	25	68.91	67.30	-5	4,577	-0.11%
2020/07/27	54	69.37	5	69.18	69.00	49	4,590	1.07%
2020/07/24	42	71.14	20	70.84	70.40	22	4,594	0.48%
2020/07/23	7	72.69	5	73.04	72.30	2	4,568	0.04%
2020/07/22	55	73.15	56	73.48	73.00	-1	4,581	-0.02%
2020/07/21	31	71.99	30	72.59	72.00	1	4,496	0.02%
2020/07/20	4	71.08	5	71.48	71.00	-1	4,452	-0.02%
2020/07/17	20	71.70	6	71.48	71.20	14	4,448	0.31%
2020/07/16	9	71.78	7	71.94	71.50	2	4,457	0.04%
2020/07/15	11	72.76	25	71.81	71.20	-14	4,439	-0.32%
2020/07/14	21	73.48	18	72.90	72.60	3	4,456	0.07%
2020/07/13	25	75.59	14	75.36	75.20	11	4,414	0.25%
2020/07/10	18	76.70	21	77.04	75.00	-3	4,421	-0.07%
2020/07/09	34	80.54	36	80.43	79.90	-2	4,363	-0.05%
2020/07/08	111	80.56	80	81.14	81.40	31	4,194	0.74%	大買/
2020/07/07	67	73.28	84	73.83	77.10	-17	3,612	-0.47%
2020/07/06	5	71.90	26	71.81	72.10	-21	3,368	-0.62%
2020/07/03	5	70.82	0	0.00	70.60	5	3,365	0.15%
2020/07/02	19	71.21	10	71.70	71.20	9	3,431	0.26%
2020/07/01	12	71.08	12	71.43	71.00	0	3,440	0.00%
2020/06/30	2	70.20	9	70.13	70.10	-7	3,412	-0.21%
2020/06/29	15	69.10	2	69.05	68.80	13	3,425	0.38%
2020/06/24	5	70.10	5	70.20	70.20	0	3,431	0.00%
2020/06/23	5	70.12	1	70.10	70.10	4	3,459	0.12%
2020/06/22	3	70.37	3	70.67	70.70	0	3,480	0.00%
2020/06/19	16	70.99	19	71.24	70.00	-3	3,529	-0.09%
2020/06/18	4	70.63	6	70.88	70.70	-2	3,433	-0.06%
2020/06/17	10	70.42	9	70.86	70.30	1	3,447	0.03%
2020/06/16	5	68.60	3	69.37	69.70	2	3,475	0.06%
2020/06/15	1	69.30	3	68.70	68.00	-2	3,541	-0.06%
2020/06/12	13	68.25	1	67.30	68.80	12	3,559	0.34%
2020/06/11	9	70.74	9	70.79	69.90	0	3,586	0.00%
2020/06/10	44	73.70	35	74.46	72.20	9	3,590	0.25%
2020/06/09	1	71.50	2	71.65	72.40	-1	3,506	-0.03%
2020/06/08	10	71.79	0	0.00	71.50	10	3,570	0.28%
2020/06/05	1	71.80	2	72.25	72.50	-1	3,567	-0.03%
2020/06/04	8	71.46	5	72.14	71.40	3	3,593	0.08%
2020/06/03	8	72.98	12	72.73	72.40	-4	3,618	-0.11%
2020/06/02	37	72.10	26	72.81	72.30	11	3,568	0.31%
2020/06/01	2	69.75	3	70.80	70.60	-1	3,436	-0.03%
2020/05/29	6	68.50	0	0.00	68.50	6	3,434	0.17%
2020/05/28	0	0.00	1	70.70	68.80	-1	3,474	-0.03%
2020/05/27	6	70.57	3	70.10	70.20	3	3,511	0.09%
2020/05/26	0	0.00	11	69.88	69.50	-11	3,585	-0.31%
2020/05/25	12	68.57	7	67.89	69.00	5	3,620	0.14%
2020/05/22	1	68.80	2	68.55	68.10	-1	3,694	-0.03%
2020/05/21	5	69.46	1	69.50	69.60	4	3,740	0.11%
2020/05/20	0	0.00	1	68.70	68.20	-1	3,767	-0.03%
2020/05/18	1	67.10	4	67.23	67.30	-3	4,012	-0.07%
2020/05/15	13	67.88	5	67.70	67.20	8	4,013	0.20%
2020/05/14	6	69.48	18	69.42	68.80	-12	4,008	-0.30%
2020/05/13	14	71.02	6	70.82	70.80	8	4,004	0.20%
2020/05/12	2	71.65	1	71.70	71.00	1	4,052	0.02%
2020/05/11	1	70.90	2	70.75	70.90	-1	4,099	-0.02%
2020/05/08	34	71.52	17	71.11	70.70	17	4,087	0.42%
2020/05/07	13	72.77	23	73.40	74.60	-10	3,973	-0.25%
2020/05/06	7	71.46	2	71.25	71.30	5	3,944	0.13%
2020/05/05	0	0.00	6	71.30	71.20	-6	3,964	-0.15%
2020/05/04	2	70.75	1	70.70	70.70	1	4,041	0.02%
2020/04/30	7	72.50	6	72.65	72.60	1	4,096	0.02%
2020/04/29	1	71.60	3	71.00	71.30	-2	4,105	-0.05%
2020/04/28	9	71.03	3	71.00	70.40	6	4,132	0.15%
2020/04/27	13	69.86	33	70.12	70.40	-20	4,228	-0.47%
2020/04/24	2	68.75	1	69.20	68.20	1	4,231	0.02%
2020/04/23	1	68.50	1	68.00	68.50	0	4,294	0.00%
2020/04/22	5	68.26	3	67.50	68.50	2	4,402	0.05%
2020/04/21	18	68.53	20	68.44	67.50	-2	4,488	-0.04%
2020/04/20	7	69.49	9	70.21	70.40	-2	4,530	-0.04%
2020/04/17	6	70.60	10	70.33	69.20	-4	4,584	-0.09%
2020/04/16	8	69.63	14	70.06	69.70	-6	4,725	-0.13%
2020/04/15	16	69.64	18	70.02	70.10	-2	4,829	-0.04%
2020/04/14	56	69.50	38	69.28	69.70	18	4,917	0.37%
2020/04/13	11	66.82	10	67.39	67.40	1	5,160	0.02%
2020/04/10	6	67.13	0	0.00	66.80	6	5,536	0.11%
2020/04/09	16	68.34	17	67.96	67.30	-1	5,868	-0.02%
2020/04/08	11	67.51	8	67.58	68.40	3	6,121	0.05%
2020/04/07	16	65.97	19	64.81	66.60	-3	6,268	-0.05%
2020/04/06	4	62.55	4	62.28	62.40	0	6,416	0.00%
2020/04/01	2	61.50	4	61.68	62.00	-2	6,722	-0.03%
2020/03/31	22	62.65	14	61.56	61.00	8	7,310	0.11%
2020/03/30	6	59.80	8	61.21	61.90	-2	7,651	-0.03%
2020/03/27	7	61.44	18	63.05	61.00	-11	7,928	-0.14%
2020/03/26	15	61.20	6	61.83	61.80	9	8,385	0.11%
2020/03/25	12	62.27	14	62.07	61.60	-2	8,673	-0.02%
2020/03/24	8	58.59	20	58.65	58.90	-12	8,750	-0.14%
2020/03/23	2	54.75	2	55.05	54.10	0	8,864	0.00%
2020/03/20	36	56.11	22	55.40	57.50	14	9,195	0.15%
2020/03/19	5	54.44	8	54.45	52.30	-3	9,238	-0.03%
2020/03/18	6	60.65	1	58.10	58.10	5	9,165	0.05%
2020/03/17	15.1	60.39	22.5	60.90	60.20	-7.4	9,235	-0.08%
2020/03/16	6.5	66.42	9	64.50	62.00	-2.5	9,171	-0.03%
2020/03/13	12	65.00	8	66.05	68.00	4	9,102	0.04%
2020/03/12	11	73.02	9	71.89	71.00	2	9,013	0.02%
2020/03/11	7	79.80	2	78.55	78.50	5	8,929	0.06%
2020/03/10	1	76.51	10	78.62	80.80	-9	8,950	-0.10%
2020/03/09	3	79.93	5	79.80	79.00	-2	8,906	-0.02%
2020/03/06	0	0.00	10	83.45	83.20	-10	8,846	-0.11%
2020/03/05	16	84.81	9	84.87	84.60	7	8,831	0.08%
2020/03/04	3	82.97	3	83.23	83.70	0	8,817	0.00%
2020/03/03	13	83.98	7	83.97	83.70	6	8,805	0.07%
2020/03/02	6	81.27	21	82.42	81.50	-15	8,759	-0.17%
2020/02/27	32	86.01	5	84.84	83.70	27	8,723	0.31%
2020/02/26	8	89.35	4	89.05	88.30	4	8,644	0.05%
2020/02/25	8	90.60	6	90.32	90.30	2	8,605	0.02%
2020/02/24	10	90.31	8	91.09	91.90	2	8,532	0.02%
2020/02/21	8	90.76	8	90.50	90.70	0	8,502	0.00%
2020/02/20	33	92.19	32	91.63	91.00	1	8,474	0.01%
2020/02/19	23	90.47	25	90.77	92.10	-2	8,358	-0.02%
2020/02/18	8	88.61	12	88.43	88.30	-4	8,233	-0.05%
2020/02/17	18	88.72	6	88.80	88.40	12	8,238	0.15%
2020/02/14	1	87.90	8	88.36	88.80	-7	8,215	-0.09%
2020/02/13	3	88.13	1	87.50	87.80	2	8,200	0.02%
2020/02/12	10	87.43	22	87.98	88.50	-12	8,187	-0.15%
2020/02/11	13	84.93	11	84.92	85.50	2	8,131	0.02%
2020/02/10	1	84.10	4	83.43	84.00	-3	8,140	-0.04%
2020/02/07	4	86.40	6	86.05	85.40	-2	8,138	-0.02%
2020/02/06	12	87.73	6	87.98	88.00	6	8,139	0.07%
2020/02/05	9	87.80	10	88.09	86.70	-1	8,141	-0.01%
2020/02/04	12	87.20	12	87.41	87.60	0	8,089	0.00%
2020/02/03	10	81.70	22	82.53	84.80	-12	8,065	-0.15%
2020/01/31	16	85.76	12	86.38	86.50	4	8,256	0.05%
2020/01/30	25	87.24	20	87.18	86.60	5	8,282	0.06%
2020/01/20	14	95.64	11	95.88	96.20	3	8,158	0.04%
2020/01/17	9	95.33	4	95.48	95.00	5	8,174	0.06%
2020/01/16	20	96.11	17	96.19	96.60	3	8,264	0.04%
2020/01/15	19	96.57	3	96.23	95.50	16	8,159	0.20%
2020/01/14	14	98.51	7	99.37	98.30	7	8,055	0.09%
2020/01/13	9	97.26	10	97.45	98.20	-1	7,961	-0.01%
2020/01/10	87	99.91	32	98.97	97.00	55	7,897	0.70%
2020/01/09	20	99.78	30	100.35	100.50	-10	7,686	-0.13%
2020/01/08	30	99.39	26	98.48	97.40	4	7,556	0.05%
2020/01/07	45	99.30	65.2	99.83	99.20	-20.2	7,403	-0.27%
2020/01/06	98.2	105.95	72	106.41	103.00	26.2	7,077	0.37%
2020/01/03	58	105.40	66.3	104.38	104.50	-8.3	6,656	-0.12%
2020/01/02	68	110.23	47	109.29	108.50	21	6,306	0.33%
2019/12/31	19.3	106.60	34	107.09	108.00	-14.7	6,011	-0.24%
2019/12/30	29	106.74	41	106.85	105.50	-12	5,801	-0.21%
2019/12/27	75.5	107.15	81	107.23	106.00	-5.5	5,576	-0.10%
2019/12/26	199	106.36	177.1	106.16	106.50	22	5,269	0.42%	大買/大賣/
2019/12/25	31	99.38	44	99.42	101.50	-13	4,672	-0.28%
2019/12/24	66	96.30	53	96.44	96.50	13	4,318	0.30%
2019/12/23	64	96.20	85	96.75	95.80	-21	4,028	-0.52%
2019/12/20	34	87.82	54	88.10	88.90	-20	3,572	-0.56%
2019/12/19	26	87.13	25	87.49	85.60	1	3,250	0.03%
2019/12/18	47	86.43	47	86.23	86.50	0	3,126	0.00%
2019/12/17	17	86.09	67	85.78	86.00	-50	3,007	-1.66%
2019/12/16	13	81.71	44	81.38	82.80	-31	2,674	-1.16%
2019/12/13	21	79.54	11	80.13	79.10	10	2,585	0.39%
2019/12/12	18	81.12	22	80.60	80.20	-4	2,560	-0.16%
2019/12/11	3	79.37	0	0.00	79.10	3	2,464	0.12%
2019/12/09	1	79.10	2	79.05	78.90	-1	2,476	-0.04%
2019/12/05	15	78.95	16	79.51	78.70	-1	2,519	-0.04%
2019/12/02	13	77.40	2	77.40	77.40	11	2,515	0.44%
2019/11/28	0	0.00	1	77.80	77.80	-1	2,560	-0.04%
2019/11/27	2	78.30	1	78.60	78.70	1	2,591	0.04%
2019/11/26	2	78.80	4	78.70	78.90	-2	2,729	-0.07%
2019/11/25	0	0.00	1	77.30	77.40	-1	2,839	-0.04%
2019/11/22	3	76.60	1	77.00	76.50	2	2,859	0.07%
2019/11/21	8	75.93	6	76.33	76.50	2	2,896	0.07%
2019/11/20	1	76.60	0	0.00	76.60	1	2,931	0.03%
2019/11/19	2	77.60	4	77.93	77.80	-2	2,967	-0.07%
2019/11/18	5	78.00	0	0.00	78.10	5	2,988	0.17%
2019/11/14	5	78.38	1	77.80	77.70	4	3,075	0.13%
2019/11/13	4	79.15	1	79.80	79.10	3	3,136	0.10%
2019/11/12	1	80.10	0	0.00	80.10	1	3,145	0.03%
2019/11/11	30	80.50	0	0.00	79.70	30	3,175	0.94%
2019/11/08	5	83.00	4	82.95	83.00	1	3,204	0.03%
2019/11/07	4	83.75	4.1	84.80	83.60	-0.1	3,248	0.00%
2019/11/06	7	84.36	5	85.38	84.20	2	3,240	0.06%
2019/11/05	15	85.73	4	85.85	85.20	11	3,239	0.34%
2019/11/04	14	85.74	7	86.00	85.40	7	3,240	0.22%
2019/11/01	3	85.00	6	84.95	85.30	-3	3,225	-0.09%
2019/10/31	8	84.38	4	84.65	84.00	4	3,225	0.12%
2019/10/30	62	85.85	55	86.08	84.90	7	3,181	0.22%
2019/10/29	17	83.49	24	83.64	84.80	-7	2,957	-0.24%
2019/10/28	7	82.20	3.3	82.65	82.10	3.7	2,908	0.13%
2019/10/25	8.3	83.92	4	83.93	83.00	4.3	2,909	0.15%
2019/10/24	11	83.15	49	83.30	84.30	-38	2,857	-1.33%
2019/10/23	15	81.03	15	81.28	81.10	0	2,728	0.00%
2019/10/22	13	80.02	0	0.00	80.10	13	2,736	0.48%
2019/10/21	1	80.40	2	80.40	80.20	-1	2,780	-0.04%
2019/10/18	5	80.92	25	80.65	80.80	-20	2,802	-0.71%
2019/10/17	1	79.60	1	79.80	79.80	0	2,838	0.00%
2019/10/16	2	79.80	3	79.97	79.80	-1	2,929	-0.03%
2019/10/15	0	0.00	5	79.10	79.10	-5	3,218	-0.16%
2019/10/14	6	78.72	4	78.90	78.90	2	3,284	0.06%
2019/10/09	3	79.53	4	79.08	79.00	-1	3,275	-0.03%
2019/10/07	2	82.05	4	82.00	81.10	-2	3,333	-0.06%
2019/10/03	4	80.85	3	80.60	80.60	1	3,366	0.03%
2019/10/02	2	80.80	9	80.86	81.50	-7	3,389	-0.21%
2019/09/27	3	78.20	2	78.30	78.30	1	3,409	0.03%
2019/09/26	1	79.70	1	79.80	79.30	0	3,494	0.00%
2019/09/25	11	79.41	5	79.36	79.30	6	3,539	0.17%
2019/09/24	4	81.38	3	81.30	81.20	1	3,690	0.03%
2019/09/23	3	81.33	10	81.44	81.00	-7	3,757	-0.19%
2019/09/20	5	80.16	8	80.62	80.70	-3	4,061	-0.07%
2019/09/19	13	80.79	3	80.50	80.40	10	4,033	0.25%
2019/09/18	2	81.55	0	0.00	81.50	2	4,017	0.05%
2019/09/17	1	82.40	1	82.00	81.90	0	4,030	0.00%
2019/09/16	6	81.63	2	81.60	81.50	4	4,101	0.10%
2019/09/12	2	83.19	2	82.50	82.60	0	4,166	0.00%
2019/09/11	5.1	82.86	8	82.83	82.30	-2.9	4,240	-0.07%
2019/09/10	23	82.19	10	82.39	82.30	13	4,277	0.30%
2019/09/09	22	83.85	13	83.75	83.60	9	4,317	0.21%
2019/09/06	2	85.50	2	85.80	85.30	0	4,528	0.00%
2019/09/05	5	86.18	1	86.20	85.90	4	4,789	0.08%
2019/09/04	1	85.50	7	85.37	85.50	-6	4,813	-0.12%
2019/09/03	20	86.61	16	86.68	84.70	4	4,841	0.08%
2019/09/02	2	86.10	7	86.14	86.00	-5	4,833	-0.10%
2019/08/30	4	86.73	8	86.96	85.70	-4	4,851	-0.08%
2019/08/29	54	87.69	31	88.49	86.10	23	4,820	0.48%
2019/08/28	20	86.47	39	85.91	87.70	-19	4,687	-0.41%
2019/08/27	16	84.13	10	84.29	84.00	6	4,565	0.13%
2019/08/26	5	82.28	5	82.56	82.00	0	4,579	0.00%
2019/08/23	4	86.33	26	86.44	85.10	-22	4,534	-0.49%
2019/08/22	42	86.45	45	86.21	85.80	-3	4,491	-0.07%
2019/08/21	12	85.49	12	85.42	85.30	0	4,431	0.00%
2019/08/20	8	85.00	24	85.34	85.30	-16	4,411	-0.36%
2019/08/19	17	85.75	4	85.55	84.10	13	4,378	0.30%
2019/08/16	10	84.25	33	84.52	85.00	-23	4,345	-0.53%
2019/08/15	2	81.60	3	80.87	82.60	-1	4,266	-0.02%
2019/08/14	7	82.30	10	82.07	82.30	-3	4,258	-0.07%
2019/08/13	15	81.55	9	82.24	80.70	6	4,238	0.14%
2019/08/12	17	82.29	4	83.23	82.90	13	4,208	0.31%
2019/08/08	3	79.10	9	79.53	79.50	-6	4,154	-0.14%
2019/08/07	8	78.60	3	78.97	78.00	5	4,167	0.12%
2019/08/06	4	77.25	2	79.50	79.50	2	4,196	0.05%
2019/08/05	19	79.39	27	79.05	78.00	-8	4,198	-0.19%
2019/08/02	12	80.55	5	80.72	80.60	7	4,196	0.17%
2019/08/01	4	82.48	3	82.73	82.70	1	4,210	0.02%
2019/07/31	11	82.49	12	82.88	83.40	-1	4,220	-0.02%
2019/07/30	10	82.81	4	82.30	81.80	6	4,191	0.14%
2019/07/29	9	85.29	7	85.53	85.10	2	4,203	0.05%
2019/07/26	7	85.39	4	85.18	85.40	3	4,270	0.07%
2019/07/25	21	84.96	19	84.63	86.00	2	4,275	0.05%
2019/07/24	21	84.25	17	84.33	84.30	4	4,282	0.09%
2019/07/23	5	85.80	4	85.88	84.80	1	4,307	0.02%
2019/07/22	1	85.10	2	85.10	84.90	-1	4,351	-0.02%
2019/07/19	2	85.55	22	85.11	85.00	-20	4,365	-0.46%
2019/07/18	11	86.85	19	87.08	85.00	-8	4,337	-0.18%
2019/07/17	57	89.43	55	90.27	87.20	2	4,321	0.05%
2019/07/16	9	87.20	14	87.60	86.80	-5	4,094	-0.12%
2019/07/15	2	85.80	3	85.83	86.00	-1	4,122	-0.02%
2019/07/12	5	85.86	3	86.23	85.80	2	4,268	0.05%
2019/07/11	24	86.54	16	87.05	86.00	8	4,338	0.18%
2019/07/10	4	85.53	7	85.34	86.40	-3	4,383	-0.07%
2019/07/09	2	84.60	7	84.31	84.00	-5	4,450	-0.11%
2019/07/08	5	85.48	8	85.56	85.10	-3	4,593	-0.07%
2019/07/05	1	86.40	5	86.40	86.40	-4	4,668	-0.09%
2019/07/04	10	85.95	32	85.88	86.00	-22	4,777	-0.46%
2019/07/03	11	88.25	5	90.20	87.00	6	4,814	0.12%
2019/07/02	6	88.98	11	88.55	88.50	-5	4,827	-0.10%
2019/07/01	66	91.30	42	91.23	89.70	24	4,829	0.50%
2019/06/28	19	86.15	23	85.89	86.90	-4	4,801	-0.08%
2019/06/27	63	86.66	50	86.80	86.90	13	5,131	0.25%
2019/06/26	5	81.54	9	81.79	82.40	-4	4,997	-0.08%
2019/06/25	11	81.83	3	81.97	81.30	8	5,226	0.15%
2019/06/24	7	81.69	8	81.66	82.70	-1	5,489	-0.02%
2019/06/21	34	83.38	14	84.06	80.80	20	6,009	0.33%
2019/06/20	21	83.67	37	83.64	84.00	-16	6,228	-0.26%
2019/06/19	51	82.32	64	82.57	82.20	-13	6,977	-0.19%
2019/06/18	24	82.77	18	81.26	80.80	6	7,536	0.08%
2019/06/17	10	81.45	11	81.36	83.00	-1	7,921	-0.01%
2019/06/14	40	82.12	52	82.19	81.60	-12	7,923	-0.15%
2019/06/13	73	80.88	66	80.68	80.40	7	7,774	0.09%
2019/06/12	10	74.64	11	74.72	76.00	-1	7,605	-0.01%
2019/06/11	7	74.27	7	74.07	74.10	0	7,906	0.00%
2019/06/10	13	73.02	7	73.14	73.50	6	8,015	0.07%
2019/06/06	3	71.10	1	71.60	70.00	2	8,052	0.02%
2019/06/05	5	72.34	6	72.92	72.30	-1	8,025	-0.01%
2019/06/04	5	72.18	0	0.00	72.10	5	8,039	0.06%
2019/06/03	11	71.74	1	72.00	72.20	10	8,071	0.12%
2019/05/31	10	74.31	17	74.38	73.60	-7	8,119	-0.09%
2019/05/30	0	0.00	2	72.95	73.10	-2	8,167	-0.02%
2019/05/29	6	71.72	1	72.20	72.20	5	8,229	0.06%
2019/05/28	0	0.00	6	72.83	72.70	-6	8,263	-0.07%
2019/05/27	3	72.70	6	72.18	72.30	-3	8,334	-0.04%
2019/05/24	1	72.60	9	73.44	72.60	-8	8,468	-0.09%
2019/05/23	9	73.42	23	73.17	72.90	-14	8,607	-0.16%
2019/05/22	3	76.20	1	76.90	75.50	2	9,113	0.02%
2019/05/21	8	76.06	10	76.61	77.30	-2	9,173	-0.02%
2019/05/20	2	75.15	7	75.44	75.20	-5	9,297	-0.05%
2019/05/17	25	76.57	14	76.28	75.00	11	9,366	0.12%
2019/05/16	7	78.89	5	77.96	78.00	2	9,375	0.02%
2019/05/15	13	80.25	5	79.88	80.00	8	9,406	0.09%
2019/05/14	12	77.85	23	78.15	80.60	-11	9,518	-0.12%
2019/05/13	7	79.19	11	79.99	78.50	-4	9,507	-0.04%
2019/05/10	5	82.22	6	82.68	81.50	-1	9,510	-0.01%
2019/05/09	8	83.50	42	81.69	82.00	-34	9,554	-0.36%
2019/05/08	9	84.37	8	84.60	85.40	1	9,574	0.01%
2019/05/07	4	86.55	7	86.87	86.00	-3	9,573	-0.03%
2019/05/06	15	86.84	4	86.25	85.70	11	9,611	0.11%
2019/05/03	31	90.13	27	90.04	89.70	4	9,571	0.04%
2019/05/02	3	88.03	3	88.50	88.00	0	9,524	0.00%
2019/04/30	9	87.06	13	87.72	88.30	-4	9,544	-0.04%
2019/04/29	7	85.97	4	86.55	85.50	3	9,591	0.03%
2019/04/26	22	88.26	16	89.86	87.50	6	9,773	0.06%
2019/04/25	21	92.00	22	91.52	91.40	-1	9,894	-0.01%
2019/04/24	4	91.13	9	91.21	90.80	-5	9,943	-0.05%
2019/04/23	35	90.46	20	90.70	90.40	15	10,073	0.15%
2019/04/22	15	92.22	25	92.18	92.00	-10	10,362	-0.10%
2019/04/19	18	91.86	16	92.06	91.30	2	10,529	0.02%
2019/04/18	115	92.50	111	92.69	92.50	4	10,755	0.04%	大買/大賣/
2019/04/17	50	91.48	50	91.68	91.20	0	10,669	0.00%
2019/04/16	68	92.83	74	92.84	92.20	-6	10,632	-0.06%
2019/04/15	16	92.74	61	92.68	93.60	-45	10,584	-0.43%
2019/04/12	72	93.17	27.1	93.84	91.50	44.9	10,511	0.43%
2019/04/11	34	96.17	11	96.38	94.80	23	10,375	0.22%
2019/04/10	28	97.55	66	97.53	96.30	-38	10,308	-0.37%
2019/04/09	12	97.41	12	97.38	96.10	0	10,267	0.00%
2019/04/08	34	97.74	62	97.95	96.50	-28	10,221	-0.27%
2019/04/03	12	98.32	28	98.41	97.50	-16	10,114	-0.16%
2019/04/02	42	98.50	52	98.55	98.80	-10	10,066	-0.10%
2019/04/01	103	100.39	130	100.88	97.40	-27	9,895	-0.27%	大買/大賣/
2019/03/29	90	97.08	87	97.23	98.40	3	9,486	0.03%
2019/03/28	74	97.17	75	97.25	96.40	-1	9,346	-0.01%
2019/03/27	156	97.50	58	97.37	97.70	98	9,125	1.07%	大買/
2019/03/26	145	99.17	132	99.34	99.10	13	8,857	0.15%	大買/大賣/
2019/03/25	117	92.84	95	92.73	95.60	22	8,350	0.26%	大買/
2019/03/22	148	95.15	114	95.06	94.60	34	8,080	0.42%	大買/大賣/
2019/03/21	106	88.16	160.1	88.15	90.50	-54.1	7,287	-0.74%	大買/大賣/
2019/03/20	133	85.23	133	85.05	82.30	0	6,741	0.00%	大買/大賣/
2019/03/19	13	79.41	20	79.95	80.20	-7	6,353	-0.11%
2019/03/18	70	79.72	59	79.60	78.80	11	6,301	0.17%
2019/03/15	62	78.99	45	79.12	78.80	17	6,244	0.27%
2019/03/14	101	79.92	98	79.95	80.10	3	6,161	0.05%	大買/
2019/03/13	42	78.17	97	77.94	79.10	-55	5,920	-0.93%
2019/03/12	17	76.32	23	76.52	75.60	-6	5,834	-0.10%
2019/03/11	6	75.02	4	74.90	74.90	2	5,819	0.03%
2019/03/08	19	74.75	8	74.79	74.80	11	5,987	0.18%
2019/03/07	38	76.39	13	76.81	75.60	25	6,020	0.42%
2019/03/06	40	77.89	36	78.43	77.40	4	6,106	0.07%
2019/03/05	97	78.29	90	78.39	77.20	7	6,139	0.11%
2019/03/04	35	78.04	30	78.24	77.00	5	6,128	0.08%
2019/02/27	11	76.79	6	76.82	77.20	5	6,089	0.08%
2019/02/26	32	78.08	25	78.64	77.50	7	6,118	0.11%
2019/02/25	55	79.75	51	79.74	79.20	4	6,320	0.06%
2019/02/22	92	79.14	85	79.19	78.80	7	6,205	0.11%
2019/02/21	146	78.55	171	78.35	79.70	-25	6,066	-0.41%	大買/大賣/
2019/02/20	59	74.94	53	75.23	74.20	6	5,579	0.11%
2019/02/19	43	75.75	52	75.32	75.00	-9	5,591	-0.16%
2019/02/18	58	73.96	55	73.67	74.50	3	5,466	0.05%
2019/02/15	15	73.49	11	73.72	72.50	4	5,404	0.07%
2019/02/14	9	74.69	7	75.11	74.10	2	5,410	0.04%
2019/02/13	30	76.33	37	76.21	74.80	-7	5,440	-0.13%
2019/02/12	24	74.92	29	75.19	75.00	-5	5,329	-0.09%
2019/02/11	22	74.71	28	74.75	74.80	-6	5,362	-0.11%
2019/01/30	26	74.28	30.1	74.26	73.50	-4.1	5,743	-0.07%
2019/01/29	39	73.59	46	73.57	74.00	-7	6,050	-0.12%
2019/01/28	7	72.93	10	73.28	72.70	-3	6,021	-0.05%
2019/01/25	38	73.61	38	73.64	73.20	0	6,071	0.00%
2019/01/24	1	73.10	1	73.30	72.50	0	6,106	0.00%
2019/01/23	65	72.91	48	73.15	72.50	17	6,125	0.28%
2019/01/22	33	73.54	15	74.00	73.00	18	6,136	0.29%
2019/01/21	36	74.33	27	74.59	73.80	9	6,157	0.15%
2019/01/18	53	74.72	50	74.57	74.30	3	6,148	0.05%
2019/01/17	62	75.13	66	75.58	72.70	-4	5,990	-0.07%
2019/01/16	39	74.36	22	74.70	74.10	17	5,890	0.29%
2019/01/15	85	74.26	95	74.42	75.50	-10	5,839	-0.17%
2019/01/14	205	75.00	220	74.64	75.10	-15	5,709	-0.26%	大買/大賣/
2019/01/11	174	72.62	173	72.83	71.80	1	5,386	0.02%	大買/大賣/
2019/01/10	42	71.64	64	70.48	71.50	-22	5,164	-0.43%
2019/01/09	15	68.72	13	68.91	67.60	2	4,877	0.04%
2019/01/08	12	66.92	51	67.65	68.50	-39	4,827	-0.81%
2019/01/07	14	66.39	38	66.37	66.40	-24	4,801	-0.50%
2019/01/04	17	63.54	4	63.88	64.00	13	4,813	0.27%
2019/01/03	9	65.93	7	66.76	65.30	2	4,893	0.04%
2019/01/02	4	66.75	4	67.18	67.00	0	4,968	0.00%
2018/12/28	48	66.46	40	66.65	66.20	8	4,990	0.16%
2018/12/27	14	64.48	16	64.79	65.20	-2	4,989	-0.04%
2018/12/26	2	64.50	1	65.00	62.70	1	4,986	0.02%
2018/12/25	11	63.53	2	64.00	63.70	9	5,055	0.18%
2018/12/24	0	0.00	12	64.49	65.00	-12	5,187	-0.23%
2018/12/22	1	64.00	0	0.00	63.80	1	5,205	0.02%
2018/12/21	15	62.83	14	63.32	64.60	1	5,238	0.02%
2018/12/20	20	65.06	7	65.70	64.50	13	5,217	0.25%
2018/12/19	12	66.78	4	67.38	66.30	8	5,225	0.15%
2018/12/18	21	67.88	19	68.44	66.70	2	5,263	0.04%
2018/12/17	11	67.74	16	68.13	68.60	-5	5,355	-0.09%
2018/12/14	14	67.09	16	67.82	67.50	-2	5,358	-0.04%
2018/12/13	22	67.99	23	68.56	67.40	-1	5,338	-0.02%
2018/12/12	34	67.56	46	66.61	67.70	-12	5,285	-0.23%
2018/12/11	8	64.48	6	64.73	64.60	2	5,251	0.04%
2018/12/10	24	62.99	1	62.50	63.50	23	5,277	0.44%
2018/12/07	5	65.68	5	66.10	65.60	0	5,273	0.00%
2018/12/06	15	65.97	11	65.92	64.70	4	5,302	0.08%
2018/12/05	42	67.53	15	67.19	66.90	27	5,326	0.51%
2018/12/04	14	69.69	15	70.23	69.90	-1	5,422	-0.02%
2018/12/03	16	69.80	33	69.44	69.80	-17	5,413	-0.31%
2018/11/30	30	66.82	23	67.04	66.70	7	5,250	0.13%
2018/11/29	47	68.80	44	69.22	66.50	3	5,216	0.06%
2018/11/28	33	67.42	14	67.31	68.00	19	5,100	0.37%
2018/11/27	23	65.58	22	66.54	66.90	1	5,032	0.02%
2018/11/26	2	65.00	3	65.27	65.00	-1	4,961	-0.02%
2018/11/23	18	64.47	25	64.28	64.40	-7	4,940	-0.14%
2018/11/22	63	66.58	69	66.92	64.10	-6	4,887	-0.12%
2018/11/21	13	63.25	5	63.12	63.60	8	4,645	0.17%
2018/11/20	2	62.80	1	63.20	62.90	1	4,632	0.02%
2018/11/19	3	63.37	0	0.00	63.50	3	4,629	0.06%
2018/11/16	7	63.17	17	63.31	62.60	-10	4,624	-0.22%
2018/11/15	3	61.23	5	61.04	61.70	-2	4,569	-0.04%
2018/11/14	4	61.65	4	61.98	60.80	0	4,587	0.00%
2018/11/13	16	59.06	22	59.08	62.20	-6	4,617	-0.13%
2018/11/12	27	62.64	25	62.73	61.10	2	4,614	0.04%
2018/11/09	11	61.46	4	61.53	62.00	7	4,641	0.15%
2018/11/08	19.5	63.11	20	62.90	61.80	-0.5	4,694	-0.01%
2018/11/07	115	62.69	100	62.58	63.00	15	4,732	0.32%	大買/
2018/11/06	23	65.40	49	64.31	62.50	-26	4,522	-0.57%
2018/11/05	9	59.48	26	59.60	60.60	-17	4,226	-0.40%
2018/11/02	21	59.03	13	58.69	58.20	8	4,408	0.18%
2018/11/01	6	58.33	9	58.11	57.90	-3	4,733	-0.06%
2018/10/31	13	54.47	30	54.36	55.40	-17	4,905	-0.35%
2018/10/30	8	52.98	7	53.27	52.40	1	4,885	0.02%
2018/10/29	4	54.25	6	54.40	54.00	-2	4,862	-0.04%
2018/10/26	13	55.55	9	56.03	54.80	4	4,844	0.08%
2018/10/25	23	57.02	19	57.20	56.80	4	4,816	0.08%
2018/10/24	35	61.37	39	61.14	60.20	-4	4,759	-0.08%
2018/10/23	4	59.13	3	59.53	58.00	1	4,734	0.02%
2018/10/22	10	60.52	13	60.75	60.90	-3	4,739	-0.06%
2018/10/19	3	59.00	3	59.53	59.70	0	4,740	0.00%
2018/10/18	2	58.60	13	58.68	58.50	-11	4,744	-0.23%
2018/10/17	2	59.74	6	59.28	58.50	-4	4,821	-0.08%
2018/10/16	9	58.63	6	58.38	57.80	3	4,898	0.06%
2018/10/15	1.4	57.58	3	56.93	57.80	-1.6	5,034	-0.03%
2018/10/12	18	55.70	21	56.14	57.40	-3	5,083	-0.06%
2018/10/11	34	54.95	22	55.20	54.50	12	5,070	0.24%
2018/10/09	30	62.08	25	62.14	60.50	5	5,094	0.10%
2018/10/08	12	64.99	5	66.08	64.80	7	5,036	0.14%
2018/10/05	21	67.91	20	68.59	67.00	1	5,060	0.02%
2018/10/04	9	70.08	7	70.20	70.20	2	5,118	0.04%
2018/10/03	44	71.01	29	71.14	70.00	15	5,118	0.29%
2018/10/02	38	74.84	38	74.95	73.50	0	5,095	0.00%
2018/10/01	0	0.00	1	72.80	73.30	-1	5,000	-0.02%
2018/09/28	4	72.33	3	72.67	72.30	1	5,050	0.02%
2018/09/27	2	71.40	2	71.70	71.70	0	5,147	0.00%
2018/09/26	8	72.55	6	73.25	71.40	2	5,164	0.04%
2018/09/25	3	71.70	2	72.00	72.20	1	5,172	0.02%
2018/09/21	73	68.48	72	68.91	70.20	1	5,170	0.02%
2018/09/20	2	70.85	5	70.52	70.70	-3	5,080	-0.06%
2018/09/19	4	70.68	28	70.78	70.20	-24	5,087	-0.47%
2018/09/18	66.1	69.15	17	69.59	70.00	49.1	5,141	0.95%
2018/09/17	3	72.07	1	71.20	71.70	2	5,179	0.04%
2018/09/14	6	70.88	40	70.50	71.70	-34	5,216	-0.65%
2018/09/13	8	68.50	16	68.68	68.50	-8	5,236	-0.15%
2018/09/12	26	69.24	31	69.66	69.20	-5	5,278	-0.09%
2018/09/11	49.1	69.97	81	69.31	70.70	-31.9	5,357	-0.60%
2018/09/10	45	71.76	44	72.98	69.30	1	5,325	0.02%
2018/09/07	14	78.44	8	77.94	77.00	6	5,431	0.11%
2018/09/06	0	0.00	1	79.40	79.80	-1	5,571	-0.02%
2018/09/05	1	81.10	0	0.00	80.20	1	5,869	0.02%
2018/09/04	0	0.00	4	79.43	79.50	-4	6,252	-0.06%
2018/09/03	14	79.39	5	80.24	78.70	9	6,833	0.13%
2018/08/30	0	80.90	5	81.00	80.70	-5	7,340	-0.07%
2018/08/29	6	80.57	2	80.40	80.40	4	7,524	0.05%
2018/08/28	5	80.80	4	80.60	80.60	1	7,796	0.01%
2018/08/27	2	79.35	6	79.87	80.40	-4	7,822	-0.05%
2018/08/24	4.3	78.83	1	78.80	78.60	3.3	7,863	0.04%
2018/08/23	8.3	80.04	11	80.87	79.30	-2.7	7,938	-0.03%
2018/08/22	3	79.77	8	80.09	80.10	-5	7,956	-0.06%
2018/08/21	6	78.98	12	79.34	79.70	-6	8,028	-0.07%
2018/08/20	19	79.07	6	78.43	78.60	13	8,107	0.16%
2018/08/17	16.1	80.71	12	80.43	79.50	4.1	8,203	0.05%
2018/08/16	29	78.41	19	78.58	80.00	10	8,362	0.12%
2018/08/15	26	81.11	27	80.76	80.00	-1	8,296	-0.01%
2018/08/14	11.1	80.86	19	80.88	81.60	-7.9	8,375	-0.09%
2018/08/13	26	83.03	23	82.54	82.60	3	8,370	0.04%
2018/08/10	23	90.40	6	89.78	88.30	17	8,213	0.21%
2018/08/09	112	90.63	90	90.44	90.80	22	8,330	0.26%	大買/
2018/08/08	72	90.18	86	90.95	92.20	-14	8,183	-0.17%
2018/08/07	48	83.32	72	83.75	83.90	-24	7,839	-0.31%
2018/08/06	7	87.79	7	87.67	88.00	0	7,689	0.00%
2018/08/03	6	88.38	0	0.00	88.70	6	7,762	0.08%
2018/08/02	17	88.06	2	89.85	88.10	15	7,787	0.19%
2018/08/01	38	90.53	37	89.23	89.10	1	7,823	0.01%
2018/07/31	7	89.29	6	88.92	89.30	1	7,818	0.01%
2018/07/30	21	90.90	23	90.45	89.70	-2	7,938	-0.03%
2018/07/27	3	89.24	4	89.68	89.20	-1	7,938	-0.01%
2018/07/26	3	88.60	2	89.15	88.10	1	7,950	0.01%
2018/07/25	9	89.17	5	89.32	88.50	4	7,991	0.05%
2018/07/24	9	87.62	13	87.70	89.00	-4	8,123	-0.05%
2018/07/23	13.1	90.03	16	89.11	89.50	-2.9	8,134	-0.04%
2018/07/20	16	92.93	18	93.43	92.20	-2	8,180	-0.02%
2018/07/19	11	92.04	13	92.29	91.10	-2	8,116	-0.02%
2018/07/18	4	90.65	1	91.70	90.30	3	8,211	0.04%
2018/07/17	22	93.14	22	92.55	91.90	0	8,406	0.00%
2018/07/16	6	91.70	10	91.30	91.70	-4	8,455	-0.05%
2018/07/13	7	91.60	6	92.00	91.00	1	8,549	0.01%
2018/07/12	8	91.14	12	90.60	91.50	-4	8,961	-0.04%
2018/07/11	8	87.61	5	87.64	87.50	3	9,523	0.03%
2018/07/10	7	88.87	8	88.99	88.90	-1	9,647	-0.01%
2018/07/09	8	88.03	7	87.49	87.30	1	9,676	0.01%
2018/07/06	7	87.74	12	87.75	89.40	-5	9,702	-0.05%
2018/07/05	15	88.65	8	89.81	86.00	7	9,703	0.07%
2018/07/04	8	89.74	7	90.27	90.20	1	9,695	0.01%
2018/07/03	7	91.46	8	91.94	90.50	-1	9,676	-0.01%
2018/07/02	8	93.84	5	94.56	92.00	3	9,669	0.03%
2018/06/29	10	92.83	19	92.55	94.00	-9	9,665	-0.09%
2018/06/28	15	91.45	6	91.75	91.70	9	9,635	0.09%
2018/06/27	13	93.48	5	91.54	90.90	8	9,654	0.08%
2018/06/26	10	91.46	16	91.56	92.50	-6	9,635	-0.06%
2018/06/25	8	96.99	31	94.17	93.30	-23	9,602	-0.24%
2018/06/22	15	96.57	28	96.66	96.80	-13	9,646	-0.13%
2018/06/21	9	99.79	12	99.90	98.50	-3	9,690	-0.03%
2018/06/20	36	100.25	31	99.77	99.00	5	9,823	0.05%
2018/06/19	37	104.96	14	104.04	102.00	23	9,921	0.23%
2018/06/15	74	111.11	38	109.71	107.00	36	10,086	0.36%
2018/06/14	49	109.76	54	110.46	110.00	-5	10,122	-0.05%
2018/06/13	93	114.10	119	113.28	109.50	-26	10,003	-0.26%	大賣/
2018/06/12	80	113.06	44	112.88	111.50	36	9,896	0.36%
2018/06/11	106	110.68	146	111.51	111.00	-40	9,973	-0.40%	大買/大賣/
2018/06/08	47	104.03	80	105.11	107.50	-33	9,426	-0.35%
2018/06/07	41	98.77	24	99.18	97.90	17	9,122	0.19%
2018/06/06	69	102.08	46	102.59	99.30	23	9,083	0.25%
2018/06/05	32	98.50	43	98.43	98.90	-11	9,182	-0.12%
2018/06/04	26	96.35	26	96.17	95.30	0	8,960	0.00%
2018/06/01	24	94.80	13	95.44	94.70	11	9,016	0.12%
2018/05/31	34	95.39	61	94.96	94.70	-27	9,096	-0.30%
2018/05/30	8	93.26	0	0.00	93.20	8	9,150	0.09%
2018/05/29	16	96.61	11	97.13	95.50	5	9,289	0.05%
2018/05/28	14	96.23	19	96.53	95.90	-5	9,717	-0.05%
2018/05/25	28	95.96	32	96.38	95.20	-4	9,996	-0.04%
2018/05/24	38	95.05	47	95.03	95.00	-9	9,908	-0.09%
2018/05/23	11	91.72	4	91.93	92.10	7	9,867	0.07%
2018/05/22	16	95.06	24	94.96	92.50	-8	9,902	-0.08%
2018/05/21	7	92.33	29	93.00	92.50	-22	9,906	-0.22%
2018/05/18	28	92.19	11	91.00	90.20	17	9,899	0.17%
2018/05/17	38	93.19	43	93.63	92.20	-5	10,010	-0.05%
2018/05/16	16	90.35	16	89.88	90.00	0	9,969	0.00%
2018/05/15	10	89.13	13	88.59	88.30	-3	10,102	-0.03%
2018/05/14	30	88.66	28	88.68	88.60	2	10,327	0.02%
2018/05/11	19	92.01	18	91.67	90.00	1	10,396	0.01%
2018/05/10	11	91.61	12	91.40	91.30	-1	10,518	-0.01%
2018/05/09	19	92.04	20	91.61	90.30	-1	10,770	-0.01%
2018/05/08	4	91.40	13	90.94	90.70	-9	10,944	-0.08%
2018/05/07	25	92.28	29	92.64	92.30	-4	11,138	-0.04%
2018/05/04	21	90.11	18	90.57	89.80	3	11,659	0.03%
2018/05/03	21	90.24	19	89.98	89.20	2	11,957	0.02%
2018/05/02	18	91.78	11	90.97	90.40	7	12,704	0.06%
2018/04/30	61	89.00	74	89.57	92.40	-13	13,070	-0.10%
2018/04/27	90	90.30	86	91.44	91.00	4	12,940	0.03%
2018/04/26	28	91.69	18	92.50	89.90	10	12,914	0.08%
2018/04/25	34	95.63	37	95.23	95.30	-3	12,840	-0.02%
2018/04/24	59	97.00	55	97.45	95.00	4	12,816	0.03%
2018/04/23	81	101.05	38	100.01	99.50	43	12,740	0.34%
2018/04/20	78	107.88	101	107.26	106.50	-23	12,537	-0.18%	大賣/
2018/04/19	44	106.88	31	108.15	106.50	13	12,413	0.10%
2018/04/18	89	111.10	109	110.88	107.00	-20	12,497	-0.16%	大賣/
2018/04/17	87	110.07	112	109.83	109.50	-25	12,046	-0.21%	大賣/
2018/04/16	44	104.31	45	104.60	104.00	-1	11,418	-0.01%
2018/04/13	20	102.63	14	103.57	102.50	6	11,333	0.05%
2018/04/12	6	102.92	14	102.68	102.00	-8	11,311	-0.07%
2018/04/11	22	103.82	12	103.88	101.50	10	11,358	0.09%
2018/04/10	37	103.96	21	104.57	103.00	16	11,373	0.14%
2018/04/09	17	100.97	14	100.61	100.50	3	11,333	0.03%
2018/04/03	21	100.07	7	100.93	100.50	14	11,428	0.12%
2018/04/02	19	102.39	15	102.07	101.50	4	11,484	0.03%
2018/03/31	31	102.53	28	102.52	102.50	3	11,617	0.03%
2018/03/30	4	103.38	5	104.20	102.50	-1	11,741	-0.01%
2018/03/29	39	103.83	35	104.06	103.00	4	11,891	0.03%
2018/03/28	2	104.25	2	104.75	104.00	0	11,923	0.00%
2018/03/27	70	105.56	49	105.69	105.00	21	11,935	0.18%
2018/03/26	38	105.16	29	104.52	104.00	9	11,928	0.08%
2018/03/23	34	102.28	30	102.17	103.50	4	11,928	0.03%
2018/03/22	38	110.17	18	111.31	107.50	20	11,923	0.17%
2018/03/21	24	111.10	45	111.20	111.50	-21	11,799	-0.18%
2018/03/20	73	111.47	75	112.12	108.50	-2	11,627	-0.02%
2018/03/19	22	110.30	23	109.98	111.50	-1	11,530	-0.01%
2018/03/16	35	110.13	26	110.85	109.50	9	11,568	0.08%
2018/03/15	69	110.93	82	110.85	109.00	-13	11,700	-0.11%
2018/03/14	14	106.50	3	106.17	107.00	11	11,310	0.10%
2018/03/13	32	106.84	31	107.50	106.00	1	11,513	0.01%
2018/03/12	19	105.00	13	105.23	104.50	6	11,617	0.05%
2018/03/09	41	107.84	36	107.38	104.50	5	11,812	0.04%
2018/03/08	4	103.75	11	104.68	104.00	-7	11,748	-0.06%
2018/03/07	42	103.87	34	104.60	103.00	8	11,836	0.07%
2018/03/06	19	106.11	24	105.50	106.00	-5	11,998	-0.04%
2018/03/05	12	108.33	12	109.08	105.50	0	12,005	0.00%
2018/03/02	36	107.86	32	107.63	107.50	4	11,990	0.03%
2018/03/01	68	110.51	60	110.77	110.00	8	11,933	0.07%
2018/02/27	9	107.00	37	106.84	110.00	-28	11,587	-0.24%
2018/02/26	23	101.29	22	100.49	100.00	1	11,284	0.01%
2018/02/23	14	102.50	19	103.92	100.50	-5	11,390	-0.04%
2018/02/22	1	99.10	1	99.70	99.70	0	11,747	0.00%
2018/02/21	29	99.65	32	99.16	100.50	-3	11,855	-0.03%
2018/02/12	14	94.69	11	94.03	93.00	3	11,861	0.03%
2018/02/09	15	91.23	20	92.02	96.00	-5	12,282	-0.04%
2018/02/08	18	96.79	8	95.73	96.00	10	12,232	0.08%
2018/02/07	36	101.19	24	99.75	97.80	12	12,194	0.10%
2018/02/06	39	101.10	32	98.82	97.80	7	12,216	0.06%
2018/02/05	23	108.13	14	108.21	108.50	9	12,046	0.07%
2018/02/02	29	113.28	25	113.38	112.50	4	12,119	0.03%
2018/02/01	43	117.66	44	117.28	114.00	-1	12,158	-0.01%
2018/01/31	43	118.55	29	118.84	118.00	14	12,072	0.12%
2018/01/30	33	123.14	24	122.42	123.00	9	12,087	0.07%
2018/01/29	61	121.90	68	122.57	124.00	-7	12,033	-0.06%
2018/01/26	59	116.03	66	116.31	116.00	-7	11,783	-0.06%
2018/01/25	87	112.44	96.1	112.87	116.00	-9.1	11,579	-0.08%
2018/01/24	26	104.30	55.1	102.53	105.50	-29.1	10,980	-0.26%
2018/01/23	7	97.34	4	96.88	96.10	3	11,090	0.03%
2018/01/22	10	96.50	4	97.40	98.20	6	11,386	0.05%
2018/01/19	9	96.40	4	96.85	95.30	5	11,767	0.04%
2018/01/18	9	100.02	36	99.33	97.50	-27	11,898	-0.23%
2018/01/17	11	99.80	13	99.86	99.50	-2	12,261	-0.02%
2018/01/16	5	98.32	9	98.61	98.60	-4	12,775	-0.03%
2018/01/15	5	99.16	2	97.80	97.80	3	12,979	0.02%
2018/01/12	53	98.47	41	98.91	98.00	12	13,301	0.09%
2018/01/11	6	95.07	5	95.44	95.30	1	13,567	0.01%
2018/01/10	11	94.52	4	94.65	95.00	7	13,922	0.05%
2018/01/09	13	97.76	7	98.07	95.50	6	14,366	0.04%
2018/01/08	4	98.33	5	98.14	97.50	-1	14,563	-0.01%
2018/01/05	16	100.28	13	99.91	100.00	3	14,791	0.02%
2018/01/04	22	99.14	42	99.31	99.70	-20	15,107	-0.13%
2018/01/03	31	98.88	31	98.36	98.50	0	15,646	0.00%
2018/01/02	36	95.85	62	96.81	98.40	-26	16,449	-0.16%